FinancialContent is the trusted provider of stock market information to the media industry.
US Healthcare Ishares ETF (NY: IYH)
195.52 USD  +2.85 (+1.48%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 193.78 195.58 193.78 195.52 35,200 +2.85(+1.48%)
Feb 14, 2019 191.67 193.37 191.54 192.67 44,709 +0.40(+0.21%)
Feb 13, 2019 192.00 192.79 191.34 192.27 711,229 +0.61(+0.32%)
Feb 12, 2019 189.81 191.83 189.20 191.66 646,663 +2.49(+1.32%)
Feb 11, 2019 189.80 189.85 188.77 189.17 46,716 -0.04(-0.02%)
Feb 08, 2019 188.18 189.24 187.96 189.21 29,000 +0.19(+0.10%)
Feb 07, 2019 190.02 190.09 187.97 189.02 48,780 -2.07(-1.08%)
Feb 06, 2019 190.15 191.30 189.74 191.09 303,643 +0.59(+0.31%)
Feb 05, 2019 191.19 192.14 190.50 190.50 47,490 -0.16(-0.08%)
Feb 04, 2019 191.11 191.11 189.13 190.66 63,435 -0.56(-0.29%)
Feb 01, 2019 191.03 191.57 189.94 191.22 86,600 +0.20(+0.10%)
Jan 31, 2019 188.67 191.40 188.45 191.02 75,549 +2.44(+1.29%)
Jan 30, 2019 186.71 188.99 186.27 188.58 220,798 +2.68(+1.44%)
Jan 29, 2019 185.01 186.03 184.69 185.90 35,274 +0.80(+0.43%)
Jan 28, 2019 185.96 186.08 184.34 185.10 31,861 -2.20(-1.17%)
Jan 25, 2019 187.51 187.83 186.78 187.30 66,100 +0.43(+0.23%)
Jan 24, 2019 188.02 188.02 186.02 186.87 115,109 -1.38(-0.73%)
Jan 23, 2019 188.53 189.27 186.37 188.25 160,852 -0.02(-0.01%)
Jan 22, 2019 188.48 188.56 186.96 188.27 80,267 -1.36(-0.72%)
Jan 18, 2019 188.98 189.63 187.46 189.63 82,100 +2.09(+1.11%)
Jan 17, 2019 185.31 188.24 185.31 187.54 94,076 +1.82(+0.98%)
Jan 16, 2019 186.25 187.18 185.70 185.72 101,841 -0.42(-0.23%)
Jan 15, 2019 183.09 186.14 183.09 186.14 687,100 +3.42(+1.87%)
Jan 14, 2019 183.66 183.66 182.72 182.72 36,861 -2.13(-1.15%)
Jan 11, 2019 183.53 184.85 183.20 184.85 46,700 +0.57(+0.31%)
Jan 10, 2019 182.97 184.39 182.08 184.28 77,576 +0.52(+0.28%)
Jan 09, 2019 183.68 184.70 183.24 183.76 268,980 +0.68(+0.37%)
Jan 08, 2019 182.78 183.29 180.62 183.08 247,180 +1.84(+1.02%)
Jan 07, 2019 180.08 182.83 180.08 181.24 80,266 +1.41(+0.78%)
Jan 04, 2019 176.78 180.90 176.78 179.83 99,100 +5.47(+3.14%)
Jan 03, 2019 178.39 178.39 174.15 174.36 115,545 -3.97(-2.23%)
Jan 02, 2019 178.11 179.46 176.33 178.33 288,829 -2.48(-1.37%)
Dec 31, 2018 179.62 181.00 179.25 180.81 134,700 +2.54(+1.42%)
Dec 28, 2018 180.00 180.62 177.49 178.27 208,000 -1.30(-0.72%)
Dec 27, 2018 175.38 179.57 172.95 179.57 216,768 +1.79(+1.01%)
Dec 26, 2018 170.33 177.78 170.01 177.78 202,320 +7.76(+4.56%)
Dec 24, 2018 172.78 173.48 169.96 170.02 113,800 -3.91(-2.25%)
Dec 21, 2018 176.56 179.25 173.69 173.93 483,000 -2.90(-1.64%)
Dec 20, 2018 178.40 178.99 175.19 176.83 198,810 -2.55(-1.42%)
Dec 19, 2018 182.43 183.80 177.71 179.38 144,792 -2.38(-1.31%)
Dec 18, 2018 185.26 185.26 180.00 181.76 163,016 -1.44(-0.79%)
Dec 17, 2018 185.34 186.63 182.12 183.20 354,456 -4.63(-2.46%)
Dec 14, 2018 192.01 192.01 187.17 187.83 207,900 -6.11(-3.15%)
Dec 13, 2018 194.99 195.72 192.82 193.94 73,430 -0.34(-0.18%)
Dec 12, 2018 194.88 196.63 194.18 194.28 106,752 +1.76(+0.91%)
Dec 11, 2018 193.72 195.02 191.22 192.52 77,639 +0.30(+0.16%)
Dec 10, 2018 191.38 192.57 187.58 192.22 152,087 +1.06(+0.55%)
Dec 07, 2018 195.56 196.05 190.33 191.16 201,000 -5.08(-2.59%)
Dec 06, 2018 194.26 196.24 190.41 196.24 248,608 -0.71(-0.36%)
Dec 04, 2018 202.00 202.91 196.83 196.95 196,100 -4.98(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More