US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.15 10.26 10.11 10.24 804,089 +0.12(+1.22%)
Dec 30, 2008 9.899 10.14 9.899 10.11 984,493 +0.25(+2.51%)
Dec 29, 2008 9.987 9.987 9.771 9.867 389,708 -0.08(-0.81%)
Dec 26, 2008 9.947 9.985 9.893 9.948 272,387 +0.04(+0.45%)
Dec 24, 2008 9.865 9.962 9.865 9.903 293,357 -0.02(-0.15%)
Dec 23, 2008 10.03 10.10 9.897 9.918 458,733 -0.07(-0.69%)
Dec 22, 2008 10.00 10.11 9.844 9.987 524,190 -0.07(-0.74%)
Dec 19, 2008 10.06 10.20 10.01 10.06 902,851 +0.10(+0.96%)
Dec 18, 2008 10.04 10.16 9.882 9.966 781,357 +0.02(+0.25%)
Dec 17, 2008 9.876 10.04 9.835 9.941 511,372 -0.03(-0.31%)
Dec 16, 2008 9.615 9.997 9.615 9.972 584,116 +0.37(+3.90%)
Dec 15, 2008 9.671 9.694 9.505 9.598 621,115 -0.02(-0.22%)
Dec 12, 2008 9.444 9.648 9.383 9.619 911,706 +0.02(+0.22%)
Dec 11, 2008 9.572 9.812 9.543 9.598 541,737 -0.00(-0.02%)
Dec 10, 2008 9.655 9.698 9.497 9.600 1,324,044 +0.05(+0.54%)
Dec 09, 2008 9.690 9.770 9.493 9.549 450,244 -0.18(-1.80%)
Dec 08, 2008 9.814 9.869 9.642 9.724 821,279 +0.06(+0.65%)
Dec 05, 2008 9.293 9.703 9.093 9.661 1,486,580 +0.34(+3.62%)
Dec 04, 2008 9.408 9.549 9.240 9.324 264,079 -0.22(-2.30%)
Dec 03, 2008 9.259 9.565 9.120 9.543 493,427 +0.24(+2.63%)
Dec 02, 2008 9.126 9.299 9.032 9.298 535,018 +0.34(+3.75%)
Dec 01, 2008 9.387 9.393 8.962 8.962 1,222,668 -0.58(-6.09%)
Nov 28, 2008 9.438 9.553 9.438 9.543 251,419 +0.10(+1.03%)
Nov 26, 2008 9.261 9.465 9.126 9.446 480,037 +0.09(+0.92%)
Nov 25, 2008 9.438 9.465 9.210 9.360 409,141 +0.09(+0.99%)
Nov 24, 2008 9.092 9.433 9.034 9.269 875,899 +0.28(+3.12%)
Nov 21, 2008 8.764 9.015 8.421 8.989 1,163,230 +0.29(+3.35%)
Nov 20, 2008 9.189 9.332 8.585 8.697 828,654 -0.59(-6.40%)
Nov 19, 2008 9.612 9.825 9.273 9.292 413,786 -0.36(-3.75%)
Nov 18, 2008 9.549 9.802 9.398 9.654 678,931 -0.01(-0.12%)
Nov 17, 2008 9.749 9.907 9.663 9.665 587,480 -0.16(-1.67%)
Nov 14, 2008 10.08 10.23 9.829 9.829 337,174 -0.36(-3.52%)
Nov 13, 2008 9.711 10.21 9.448 10.19 1,259,431 +0.55(+5.76%)
Nov 12, 2008 9.861 9.888 9.614 9.633 409,388 -0.32(-3.22%)
Nov 11, 2008 10.01 10.12 9.856 9.953 608,051 -0.16(-1.58%)
Nov 10, 2008 10.39 10.39 10.04 10.11 329,831 -0.08(-0.82%)
Nov 07, 2008 10.04 10.23 9.964 10.20 281,180 +0.29(+2.88%)
Nov 06, 2008 10.13 10.27 9.863 9.911 357,975 -0.34(-3.27%)
Nov 05, 2008 10.54 10.57 10.21 10.25 846,311 -0.33(-3.13%)
Nov 04, 2008 10.55 10.67 10.44 10.58 1,576,377 +0.16(+1.54%)
Nov 03, 2008 10.30 10.48 10.30 10.42 1,696,139 +0.04(+0.35%)
Oct 31, 2008 10.18 10.45 10.11 10.38 1,301,642 +0.15(+1.51%)
Oct 30, 2008 10.29 10.29 10.03 10.23 611,237 +0.21(+2.11%)
Oct 29, 2008 10.03 10.29 9.957 10.02 654,980 -0.12(-1.18%)
Oct 28, 2008 9.711 10.14 9.431 10.14 792,726 +0.66(+6.95%)
Oct 27, 2008 9.652 9.854 9.474 9.477 355,514 -0.35(-3.60%)
Oct 24, 2008 9.471 9.997 9.362 9.831 611,126 -0.24(-2.42%)
Oct 23, 2008 9.979 10.24 9.619 10.07 971,280 +0.08(+0.82%)
Oct 22, 2008 10.29 10.30 9.841 9.993 883,473 -0.51(-4.84%)
Oct 21, 2008 10.71 10.71 10.48 10.50 831,121 -0.08(-0.79%)
Oct 20, 2008 10.33 10.64 10.20 10.59 1,170,390 +0.33(+3.19%)
Oct 17, 2008 9.926 10.64 9.926 10.26 1,458,923 +0.04(+0.43%)
Oct 16, 2008 9.781 10.26 9.501 10.21 608,917 +0.34(+3.40%)
Oct 15, 2008 10.38 10.68 9.877 9.877 690,274 -0.72(-6.82%)
Oct 14, 2008 10.79 11.51 10.42 10.60 1,291,344 +0.04(+0.38%)
Oct 13, 2008 9.743 10.56 9.743 10.56 1,230,190 +0.99(+10.35%)
Oct 10, 2008 9.092 9.905 8.954 9.570 1,552,521 -0.32(-3.24%)
Oct 09, 2008 10.45 10.59 9.728 9.891 1,623,322 -0.60(-5.70%)
Oct 08, 2008 10.30 10.81 10.30 10.49 886,869 -0.14(-1.34%)
Oct 07, 2008 10.90 11.47 10.63 10.63 1,419,027 -0.36(-3.28%)
Oct 06, 2008 11.41 11.45 10.62 10.99 1,641,746 -0.55(-4.75%)
Oct 03, 2008 11.68 11.84 11.52 11.54 453,341 -0.10(-0.85%)
Oct 02, 2008 11.86 11.88 11.62 11.64 825,809 -0.19(-1.60%)
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.