Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.38 -0.20 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 153.90 156.27 153.90 156.13 32,618 +2.67(+1.74%)
Aug 30, 2017 152.50 153.79 152.39 153.47 18,244 +0.90(+0.59%)
Aug 29, 2017 151.51 152.69 151.51 152.57 18,952 +0.27(+0.18%)
Aug 28, 2017 151.93 152.46 151.93 152.30 33,171 +1.06(+0.70%)
Aug 25, 2017 151.65 152.10 151.24 151.24 37,746 -0.07(-0.05%)
Aug 24, 2017 150.97 151.50 150.81 151.31 27,725 +0.49(+0.33%)
Aug 23, 2017 151.41 151.41 150.74 150.82 27,776 -1.07(-0.70%)
Aug 22, 2017 150.21 152.00 150.21 151.88 34,064 +1.75(+1.17%)
Aug 21, 2017 149.34 150.29 149.34 150.13 24,638 +0.66(+0.44%)
Aug 18, 2017 149.65 150.29 149.16 149.47 37,974 -0.59(-0.40%)
Aug 17, 2017 151.60 151.90 150.07 150.07 123,448 -1.95(-1.28%)
Aug 16, 2017 151.79 152.31 151.73 152.01 24,672 +0.41(+0.27%)
Aug 15, 2017 151.87 152.05 151.58 151.60 34,149 +0.10(+0.07%)
Aug 14, 2017 151.45 151.74 151.26 151.50 36,623 +0.96(+0.64%)
Aug 11, 2017 150.14 151.21 150.14 150.54 36,098 +0.53(+0.35%)
Aug 10, 2017 151.58 151.68 149.97 150.01 82,072 -2.11(-1.39%)
Aug 09, 2017 151.32 152.15 151.29 152.12 105,892 +0.26(+0.17%)
Aug 08, 2017 152.48 152.71 151.68 151.86 43,280 -0.81(-0.53%)
Aug 07, 2017 152.43 152.67 152.25 152.67 37,972 +0.20(+0.13%)
Aug 04, 2017 152.93 152.97 152.20 152.47 39,551 -0.23(-0.15%)
Aug 03, 2017 152.31 152.96 151.97 152.70 55,776 +0.45(+0.29%)
Aug 02, 2017 152.61 152.61 151.73 152.25 61,131 -0.15(-0.10%)
Aug 01, 2017 153.08 153.20 152.28 152.40 84,833 -0.46(-0.30%)
Jul 31, 2017 153.33 153.46 152.85 152.85 50,768 -0.26(-0.17%)
Jul 28, 2017 152.40 153.30 151.86 153.11 36,609 +0.71(+0.47%)
Jul 27, 2017 154.06 154.06 151.84 152.40 46,158 -1.18(-0.77%)
Jul 26, 2017 153.83 153.95 153.42 153.58 59,131 -0.49(-0.31%)
Jul 25, 2017 155.48 155.57 153.92 154.06 63,703 -1.20(-0.77%)
Jul 24, 2017 155.12 155.38 154.61 155.26 50,891 +0.06(+0.04%)
Jul 21, 2017 154.95 155.49 154.95 155.19 38,175 -0.16(-0.11%)
Jul 20, 2017 154.47 155.63 154.16 155.36 39,203 +1.07(+0.69%)
Jul 19, 2017 153.75 154.29 153.75 154.29 64,126 +1.29(+0.84%)
Jul 18, 2017 152.82 153.07 151.99 153.00 739,685 +0.06(+0.04%)
Jul 17, 2017 153.64 153.77 152.86 152.94 67,225 -0.55(-0.36%)
Jul 14, 2017 152.83 153.76 152.53 153.49 40,821 +0.97(+0.64%)
Jul 13, 2017 152.62 152.96 151.45 152.52 72,754 +0.11(+0.07%)
Jul 12, 2017 152.10 152.84 152.10 152.41 55,985 +1.05(+0.69%)
Jul 11, 2017 151.56 151.66 150.60 151.35 96,887 -0.10(-0.07%)
Jul 10, 2017 152.03 152.03 151.15 151.46 52,637 -0.51(-0.34%)
Jul 07, 2017 151.45 152.06 151.29 151.97 176,971 +0.86(+0.57%)
Jul 06, 2017 152.58 152.69 150.92 151.11 223,758 -1.94(-1.27%)
Jul 05, 2017 152.43 153.30 151.88 153.05 303,426 +0.84(+0.55%)
Jul 03, 2017 152.48 152.87 152.20 152.21 467,252 +0.25(+0.16%)
Jun 30, 2017 152.63 152.63 151.90 151.96 163,375 -0.12(-0.08%)
Jun 29, 2017 153.48 153.48 151.22 152.08 37,176 -1.35(-0.88%)
Jun 28, 2017 152.67 153.66 152.67 153.43 64,265 +0.91(+0.59%)
Jun 27, 2017 154.02 154.20 152.53 152.53 60,636 -1.57(-1.02%)
Jun 26, 2017 154.54 154.54 153.92 154.09 37,088 -0.26(-0.17%)
Jun 23, 2017 154.59 154.59 153.75 154.35 74,733 -0.19(-0.12%)
Jun 22, 2017 153.15 155.47 152.84 154.54 565,949 +1.55(+1.01%)
Jun 21, 2017 151.32 153.03 151.31 152.99 51,641 +2.05(+1.36%)
Jun 20, 2017 150.54 151.87 150.41 150.94 203,151 +0.53(+0.35%)
Jun 19, 2017 149.17 150.56 148.98 150.41 38,103 +1.59(+1.07%)
Jun 16, 2017 148.73 148.94 148.13 148.82 48,132 +0.26(+0.17%)
Jun 15, 2017 148.12 148.70 147.91 148.57 174,169 -0.21(-0.14%)
Jun 14, 2017 148.21 149.11 148.21 148.78 28,633 +0.71(+0.48%)
Jun 13, 2017 147.99 148.29 147.55 148.07 90,520 +0.42(+0.28%)
Jun 12, 2017 147.88 148.23 147.01 147.65 47,863 -0.37(-0.25%)
Jun 09, 2017 147.22 148.40 147.05 148.02 65,105 +0.88(+0.60%)
Jun 08, 2017 147.27 147.65 146.65 147.14 73,746 -0.09(-0.06%)
Jun 07, 2017 147.13 147.42 146.91 147.23 29,256 +0.40(+0.27%)
Jun 06, 2017 146.63 147.30 146.63 146.83 27,954 -0.31(-0.21%)
Jun 05, 2017 147.52 147.52 146.78 147.14 16,281 -0.40(-0.27%)
Jun 02, 2017 146.88 147.74 146.88 147.54 48,985 +0.91(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.