Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 215.64 219.59 215.64 217.86 80,336 +3.13(+1.46%)
Sep 29, 2020 215.48 216.11 214.01 214.73 25,641 -0.02(-0.01%)
Sep 28, 2020 214.99 216.19 214.31 214.75 49,589 +1.76(+0.83%)
Sep 25, 2020 208.98 213.29 208.78 212.98 57,565 +4.05(+1.94%)
Sep 24, 2020 209.72 210.14 207.94 208.94 69,508 -1.48(-0.70%)
Sep 23, 2020 213.42 213.60 210.19 210.41 29,482 -2.23(-1.05%)
Sep 22, 2020 212.96 212.96 210.74 212.65 20,943 -0.07(-0.03%)
Sep 21, 2020 213.75 213.75 210.06 212.71 48,389 -4.31(-1.98%)
Sep 18, 2020 217.49 217.96 214.98 217.02 23,977 -0.12(-0.05%)
Sep 17, 2020 215.64 217.48 215.18 217.14 34,256 -0.41(-0.19%)
Sep 16, 2020 219.07 219.51 217.55 217.55 17,032 -0.33(-0.15%)
Sep 15, 2020 218.80 219.50 217.53 217.87 28,850 +0.52(+0.24%)
Sep 14, 2020 216.01 218.57 216.01 217.35 46,743 +3.68(+1.72%)
Sep 11, 2020 213.79 214.50 212.03 213.68 14,658 +0.77(+0.36%)
Sep 10, 2020 216.66 216.73 212.68 212.91 29,131 -3.14(-1.45%)
Sep 09, 2020 214.18 217.78 214.18 216.05 30,586 +3.65(+1.72%)
Sep 08, 2020 215.11 215.11 211.92 212.40 47,644 -3.63(-1.68%)
Sep 04, 2020 218.74 218.74 213.25 216.03 41,358 -1.39(-0.64%)
Sep 03, 2020 224.33 224.33 216.03 217.41 85,903 -6.31(-2.82%)
Sep 02, 2020 219.88 224.40 219.11 223.73 45,484 +4.20(+1.91%)
Sep 01, 2020 221.17 221.68 218.45 219.52 117,435 -2.27(-1.02%)
Aug 31, 2020 220.56 222.40 220.21 221.80 54,606 +0.91(+0.41%)
Aug 28, 2020 221.07 221.07 219.30 220.89 25,966 +0.31(+0.14%)
Aug 27, 2020 219.00 221.45 218.18 220.58 40,346 +1.71(+0.78%)
Aug 26, 2020 219.01 219.01 216.68 218.87 50,367 -0.12(-0.06%)
Aug 25, 2020 218.13 219.07 218.13 219.00 20,636 +1.76(+0.81%)
Aug 24, 2020 219.74 219.74 216.40 217.24 17,840 -1.24(-0.57%)
Aug 21, 2020 218.35 218.83 217.17 218.48 70,047 -0.10(-0.05%)
Aug 20, 2020 217.97 218.80 217.97 218.59 34,263 -0.55(-0.25%)
Aug 19, 2020 220.28 220.51 218.82 219.14 23,549 -1.14(-0.52%)
Aug 18, 2020 220.93 220.93 219.06 220.28 25,657 -0.19(-0.09%)
Aug 17, 2020 219.45 221.18 219.45 220.47 25,582 +1.45(+0.66%)
Aug 14, 2020 219.29 219.73 218.21 219.02 20,207 -0.33(-0.15%)
Aug 13, 2020 218.76 219.57 218.09 219.34 506,463 -0.44(-0.20%)
Aug 12, 2020 217.60 220.23 217.60 219.78 31,893 +3.60(+1.67%)
Aug 11, 2020 218.96 218.96 215.89 216.18 35,169 -1.60(-0.74%)
Aug 10, 2020 218.92 218.92 217.23 217.78 28,165 -0.81(-0.37%)
Aug 07, 2020 218.25 218.90 217.22 218.60 51,514 +0.61(+0.28%)
Aug 06, 2020 219.22 219.46 216.61 217.99 223,116 -1.20(-0.55%)
Aug 05, 2020 219.67 219.67 218.68 219.19 110,158 +0.88(+0.40%)
Aug 04, 2020 219.00 219.11 216.85 218.31 44,416 -0.97(-0.44%)
Aug 03, 2020 218.31 219.79 218.03 219.28 32,616 +2.34(+1.08%)
Jul 31, 2020 218.11 218.11 214.32 216.94 29,840 -1.47(-0.67%)
Jul 30, 2020 217.67 218.66 216.00 218.41 58,520 -1.14(-0.52%)
Jul 29, 2020 217.89 220.22 217.89 219.54 30,701 +2.12(+0.98%)
Jul 28, 2020 217.74 218.66 217.07 217.42 233,529 -0.46(-0.21%)
Jul 27, 2020 216.41 218.06 215.69 217.88 32,544 +1.70(+0.79%)
Jul 24, 2020 218.04 218.04 214.67 216.18 29,107 -2.53(-1.16%)
Jul 23, 2020 220.81 221.31 218.11 218.71 223,349 -1.09(-0.50%)
Jul 22, 2020 218.78 220.11 217.83 219.80 29,996 +1.70(+0.78%)
Jul 21, 2020 219.06 219.35 217.70 218.10 31,109 -0.20(-0.09%)
Jul 20, 2020 219.04 219.60 217.86 218.30 37,776 -0.28(-0.13%)
Jul 17, 2020 216.35 219.02 216.03 218.58 616,602 +3.41(+1.58%)
Jul 16, 2020 215.32 215.32 213.84 215.17 51,347 -0.48(-0.22%)
Jul 15, 2020 214.75 216.12 214.14 215.65 280,831 +3.18(+1.50%)
Jul 14, 2020 208.30 212.82 207.59 212.47 264,254 +4.01(+1.92%)
Jul 13, 2020 209.27 212.73 208.08 208.45 69,000 +0.60(+0.29%)
Jul 10, 2020 208.45 208.45 206.61 207.85 89,731 -0.55(-0.27%)
Jul 09, 2020 209.83 210.12 205.91 208.41 56,061 -1.42(-0.68%)
Jul 08, 2020 210.58 210.83 208.37 209.83 38,400 +0.20(+0.09%)
Jul 07, 2020 209.93 211.96 209.34 209.63 40,815 -1.35(-0.64%)
Jul 06, 2020 211.21 212.33 210.34 210.97 76,049 +1.94(+0.93%)
Jul 02, 2020 209.42 210.15 208.58 209.04 65,649 +1.51(+0.73%)
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.