FinancialContent is the trusted provider of stock market information to the media industry.
US Healthcare Ishares ETF (NY: IYH)
181.76 USD  -1.44 (-0.79%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 203.10 203.10 200.68 201.93 200,663 +1.23(+0.61%)
Nov 30, 2018 198.76 200.71 198.70 200.70 88,700 +2.02(+1.02%)
Nov 29, 2018 197.61 199.77 197.44 198.68 352,212 +0.70(+0.35%)
Nov 28, 2018 193.86 197.98 193.86 197.98 175,252 +4.83(+2.50%)
Nov 27, 2018 190.44 193.15 189.97 193.15 122,267 +1.67(+0.87%)
Nov 26, 2018 191.35 191.89 190.35 191.48 627,539 +1.93(+1.02%)
Nov 23, 2018 188.37 190.73 188.20 189.55 18,700 +0.12(+0.06%)
Nov 21, 2018 189.43 189.43 189.43 0 -0.58(-0.31%)
Nov 20, 2018 190.39 192.01 189.61 190.01 157,977 -1.81(-0.94%)
Nov 19, 2018 194.76 194.88 191.10 191.82 129,792 -2.91(-1.49%)
Nov 16, 2018 192.39 195.39 192.39 194.73 66,700 +1.96(+1.02%)
Nov 15, 2018 189.46 192.89 187.86 192.77 375,684 +2.14(+1.12%)
Nov 14, 2018 193.92 193.92 189.91 190.63 85,589 -2.02(-1.05%)
Nov 13, 2018 194.63 195.45 192.06 192.65 163,787 -1.38(-0.71%)
Nov 12, 2018 196.62 196.62 193.61 194.03 56,199 -2.89(-1.47%)
Nov 09, 2018 197.38 197.83 196.03 196.92 49,300 -1.10(-0.56%)
Nov 08, 2018 197.78 198.67 197.27 198.02 447,556 +0.01(+0.01%)
Nov 07, 2018 194.57 198.12 194.57 198.01 264,698 +5.38(+2.79%)
Nov 06, 2018 191.27 192.69 191.27 192.63 134,461 +1.05(+0.55%)
Nov 05, 2018 190.53 192.30 190.51 191.58 315,865 +1.50(+0.79%)
Nov 02, 2018 192.42 193.06 188.72 190.08 66,300 -0.92(-0.48%)
Nov 01, 2018 188.38 191.18 188.38 191.00 246,274 +2.63(+1.40%)
Oct 31, 2018 189.16 190.10 188.09 188.37 63,219 +0.50(+0.27%)
Oct 30, 2018 185.57 188.00 185.30 187.87 178,358 +2.25(+1.21%)
Oct 29, 2018 187.58 188.85 183.07 185.62 158,580 +0.02(+0.01%)
Oct 26, 2018 185.84 187.31 183.27 185.60 154,800 -1.97(-1.05%)
Oct 25, 2018 185.08 188.88 183.27 187.57 163,416 +2.35(+1.27%)
Oct 24, 2018 191.37 192.47 184.80 185.22 108,734 -6.40(-3.34%)
Oct 23, 2018 189.94 192.56 188.70 191.62 105,194 -1.06(-0.55%)
Oct 22, 2018 194.11 194.20 191.85 192.68 59,888 -1.46(-0.75%)
Oct 19, 2018 196.46 197.16 193.95 194.14 96,700 -2.11(-1.08%)
Oct 18, 2018 198.21 198.52 194.71 196.25 73,565 -2.42(-1.22%)
Oct 17, 2018 197.46 198.82 196.43 198.67 58,611 +0.93(+0.47%)
Oct 16, 2018 193.68 197.89 193.68 197.74 70,924 +5.64(+2.94%)
Oct 15, 2018 193.23 193.93 192.06 192.10 51,198 -1.62(-0.84%)
Oct 12, 2018 192.85 194.10 191.39 193.72 75,100 +3.01(+1.58%)
Oct 11, 2018 194.89 195.55 189.43 190.71 153,582 -4.82(-2.47%)
Oct 10, 2018 200.41 200.45 195.45 195.53 512,255 -4.94(-2.46%)
Oct 09, 2018 199.69 201.16 199.19 200.47 40,697 +0.35(+0.17%)
Oct 08, 2018 200.32 200.80 198.47 200.12 65,198 -0.42(-0.21%)
Oct 05, 2018 200.72 201.96 199.14 200.54 108,100 -0.36(-0.18%)
Oct 04, 2018 202.99 202.99 199.76 200.90 86,799 -2.11(-1.04%)
Oct 03, 2018 204.04 204.23 202.78 203.01 125,057 -0.42(-0.21%)
Oct 02, 2018 204.50 204.50 202.85 203.43 112,055 -0.59(-0.29%)
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