US Healthcare Ishares ETF (NY: IYH )

65.86 +0.12 (+0.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.96 25.01 24.84 24.87 9,015,480 -0.06(-0.25%)
Jun 27, 2014 24.97 24.98 24.86 24.93 598,271 -0.05(-0.19%)
Jun 26, 2014 24.98 24.99 24.81 24.98 388,229 +0.00(+0.01%)
Jun 25, 2014 24.71 24.99 24.71 24.98 2,546,079 +0.26(+1.04%)
Jun 24, 2014 24.77 24.94 24.71 24.72 769,876 -0.08(-0.34%)
Jun 23, 2014 24.89 24.94 24.78 24.81 674,536 -0.10(-0.41%)
Jun 20, 2014 24.80 24.91 24.73 24.91 1,302,382 +0.25(+1.01%)
Jun 19, 2014 24.59 24.66 24.57 24.66 716,521 +0.09(+0.37%)
Jun 18, 2014 24.37 24.57 24.33 24.57 589,678 +0.19(+0.77%)
Jun 17, 2014 24.37 24.44 24.32 24.38 756,174 -0.01(-0.05%)
Jun 16, 2014 24.43 24.58 24.30 24.39 8,193,478 +0.05(+0.21%)
Jun 13, 2014 24.38 24.39 24.26 24.34 479,204 -0.02(-0.06%)
Jun 12, 2014 24.46 24.47 24.30 24.36 315,927 -0.12(-0.48%)
Jun 11, 2014 24.42 24.51 24.40 24.47 507,529 -0.01(-0.06%)
Jun 10, 2014 24.35 24.49 24.26 24.49 1,210,277 -0.02(-0.09%)
Jun 06, 2014 24.62 24.62 24.47 24.51 467,706 -0.02(-0.06%)
Jun 05, 2014 24.50 24.61 24.35 24.52 720,256 +0.08(+0.31%)
Jun 04, 2014 24.37 24.46 24.30 24.45 660,417 +0.06(+0.25%)
Jun 03, 2014 24.28 24.39 24.26 24.39 339,460 +0.06(+0.25%)
Jun 02, 2014 24.31 24.34 24.12 24.32 657,544 +0.03(+0.13%)
May 30, 2014 24.25 24.31 24.19 24.29 873,107 +0.06(+0.25%)
May 29, 2014 24.15 24.24 24.14 24.23 351,325 +0.15(+0.61%)
May 28, 2014 24.18 24.20 24.07 24.09 2,542,724 -0.08(-0.31%)
May 27, 2014 24.12 24.17 24.02 24.16 1,390,866 +0.15(+0.60%)
May 23, 2014 24.00 24.02 24.02 24.02 417,838 +0.01(+0.02%)
May 22, 2014 23.83 24.08 23.80 24.01 366,883 +0.18(+0.76%)
May 21, 2014 23.71 23.86 23.71 23.83 403,415 +0.16(+0.66%)
May 20, 2014 23.82 23.83 23.59 23.67 675,944 -0.16(-0.68%)
May 19, 2014 23.67 23.84 23.62 23.84 750,784 +0.17(+0.70%)
May 16, 2014 23.64 23.68 23.50 23.67 553,925 +0.07(+0.30%)
May 15, 2014 23.73 23.78 23.49 23.60 1,288,289 -0.25(-1.03%)
May 14, 2014 23.81 23.92 23.74 23.84 494,050 +0.01(+0.05%)
May 13, 2014 23.84 23.93 23.82 23.83 423,946 +0.01(+0.06%)
May 12, 2014 23.66 23.83 23.63 23.82 517,470 +0.27(+1.13%)
May 09, 2014 23.43 23.58 23.26 23.55 279,482 +0.14(+0.58%)
May 08, 2014 23.52 23.70 23.37 23.42 475,319 -0.14(-0.60%)
May 07, 2014 23.56 23.57 23.25 23.56 523,061 +0.06(+0.26%)
May 06, 2014 23.66 23.70 23.50 23.50 349,019 -0.22(-0.92%)
May 05, 2014 23.43 23.72 23.32 23.72 562,859 +0.15(+0.64%)
May 02, 2014 23.79 23.79 23.50 23.57 1,418,500 -0.16(-0.68%)
May 01, 2014 23.64 23.87 23.54 23.73 712,146 +0.07(+0.31%)
Apr 30, 2014 23.56 23.68 23.50 23.65 1,644,515 +0.03(+0.11%)
Apr 29, 2014 23.54 23.66 23.47 23.63 375,435 +0.15(+0.65%)
Apr 28, 2014 23.69 23.69 23.18 23.48 660,567 +0.19(+0.83%)
Apr 25, 2014 23.49 23.55 23.28 23.28 967,601 -0.25(-1.06%)
Apr 24, 2014 23.68 23.68 23.31 23.53 408,749 -0.04(-0.19%)
Apr 23, 2014 23.70 23.73 23.49 23.58 427,490 -0.11(-0.47%)
Apr 22, 2014 23.58 23.81 23.58 23.69 584,355 +0.28(+1.18%)
Apr 21, 2014 23.17 23.41 23.14 23.41 831,457 +0.26(+1.12%)
Apr 17, 2014 23.07 23.15 23.15 23.15 719,611 +0.03(+0.12%)
Apr 16, 2014 23.16 23.22 22.98 23.12 822,322 +0.11(+0.50%)
Apr 15, 2014 22.86 23.06 22.50 23.01 1,847,667 +0.26(+1.12%)
Apr 14, 2014 22.81 22.93 22.51 22.75 1,344,300 +0.07(+0.30%)
Apr 11, 2014 22.78 23.03 22.66 22.69 1,438,061 -0.22(-0.96%)
Apr 10, 2014 23.74 23.74 22.85 22.91 1,110,115 -0.81(-3.41%)
Apr 09, 2014 23.27 23.72 23.27 23.72 537,866 +0.50(+2.15%)
Apr 08, 2014 23.46 23.48 23.06 23.22 850,549 -0.16(-0.68%)
Apr 07, 2014 23.52 23.76 23.26 23.38 1,083,275 -0.24(-1.03%)
Apr 04, 2014 24.13 24.25 23.59 23.62 790,251 -0.38(-1.60%)
Apr 03, 2014 24.17 24.17 23.88 24.00 1,085,514 -0.14(-0.59%)
Apr 02, 2014 24.08 24.15 24.01 24.15 1,797,944 +0.13(+0.54%)
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.