FinancialContent is the trusted provider of stock market information to the media industry.
US Healthcare Ishares ETF (NY: IYH)
219.01 USD  -1.52 (-0.69%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 01, 2020 219.49 219.71 217.47 219.01 195,722 -1.52(-0.69%)
May 29, 2020 218.45 221.24 216.06 220.53 153,200 +2.05(+0.94%)
May 28, 2020 217.36 220.47 217.36 218.48 189,743 +3.03(+1.41%)
May 27, 2020 214.01 215.47 210.21 215.45 183,273 +1.67(+0.78%)
May 26, 2020 218.17 218.17 213.35 213.78 108,597 -0.32(-0.15%)
May 22, 2020 213.72 214.43 212.76 214.10 46,500 +0.51(+0.24%)
May 21, 2020 214.88 214.88 212.62 213.59 51,991 -1.76(-0.82%)
May 20, 2020 217.00 217.29 214.93 215.35 43,573 +0.49(+0.23%)
May 19, 2020 217.42 217.85 214.86 214.86 58,342 -3.08(-1.41%)
May 18, 2020 220.00 220.68 217.50 217.94 81,458 +2.56(+1.19%)
May 15, 2020 212.19 215.65 212.19 215.38 203,500 +1.69(+0.79%)
May 14, 2020 209.49 213.69 209.34 213.69 76,998 +2.44(+1.16%)
May 13, 2020 214.08 214.96 209.84 211.25 81,537 -2.67(-1.25%)
May 12, 2020 218.45 218.89 213.83 213.92 56,784 -3.21(-1.48%)
May 11, 2020 212.01 217.56 212.01 217.13 73,391 +4.12(+1.93%)
May 08, 2020 214.51 214.51 212.51 213.01 74,400 +0.92(+0.43%)
May 07, 2020 214.15 214.15 211.64 212.09 45,209 +0.39(+0.18%)
May 06, 2020 214.66 214.66 211.70 211.70 112,690 -1.58(-0.74%)
May 05, 2020 210.55 214.93 210.55 213.28 280,826 +4.59(+2.20%)
May 04, 2020 207.78 209.11 206.59 208.69 210,190 +0.47(+0.23%)
May 01, 2020 210.18 210.18 206.73 208.22 65,600 -3.86(-1.82%)
Apr 30, 2020 212.42 213.98 211.57 212.08 67,155 -1.31(-0.61%)
Apr 29, 2020 214.73 215.01 212.48 213.39 96,229 +1.54(+0.73%)
Apr 28, 2020 217.78 217.78 211.75 211.85 77,414 -4.81(-2.22%)
Apr 27, 2020 215.73 217.45 214.96 216.66 46,549 +3.36(+1.58%)
Apr 24, 2020 212.41 214.07 210.77 213.30 89,700 +2.82(+1.34%)
Apr 23, 2020 211.17 213.68 210.44 210.48 135,016 +1.32(+0.63%)
Apr 22, 2020 209.82 210.31 208.04 209.16 421,539 +3.03(+1.47%)
Apr 21, 2020 209.97 210.01 205.90 206.13 106,324 -6.63(-3.12%)
Apr 20, 2020 212.72 215.54 211.97 212.76 245,705 -1.42(-0.66%)
Apr 17, 2020 215.14 215.14 210.98 214.18 149,000 +4.60(+2.19%)
Apr 16, 2020 206.58 209.83 205.75 209.58 104,175 +4.49(+2.19%)
Apr 15, 2020 203.41 205.94 201.92 205.09 115,455 -0.94(-0.46%)
Apr 14, 2020 203.20 206.37 202.45 206.03 78,505 +7.09(+3.56%)
Apr 13, 2020 200.70 200.70 196.54 198.94 34,599 -1.78(-0.89%)
Apr 09, 2020 201.31 201.84 199.13 200.72 84,100 +0.80(+0.40%)
Apr 08, 2020 193.36 200.30 188.33 199.92 172,137 +8.40(+4.39%)
Apr 07, 2020 198.29 198.29 191.52 191.52 135,219 -1.64(-0.85%)
Apr 06, 2020 189.97 194.45 188.97 193.16 116,314 +9.65(+5.26%)
Apr 03, 2020 184.91 186.00 181.73 183.51 36,800 -1.90(-1.02%)
Apr 02, 2020 179.36 185.89 178.12 185.41 39,975 +4.75(+2.63%)
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.