US Healthcare Ishares ETF (NY: IYH )

62.05 -0.64 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.16 12.16 12.05 12.12 1,163,225 +0.00(+0.00%)
Jan 30, 2006 12.22 12.22 12.11 12.12 593,471 -0.07(-0.59%)
Jan 27, 2006 12.08 12.21 12.06 12.19 821,689 +0.14(+1.17%)
Jan 26, 2006 12.05 12.09 12.00 12.05 956,089 +0.07(+0.59%)
Jan 25, 2006 12.08 12.08 11.94 11.98 1,140,561 -0.02(-0.17%)
Jan 24, 2006 12.01 12.05 11.96 12.00 706,789 -0.03(-0.24%)
Jan 23, 2006 12.09 12.09 11.97 12.03 2,566,263 -0.03(-0.24%)
Jan 20, 2006 12.28 12.28 12.05 12.06 704,154 -0.22(-1.81%)
Jan 19, 2006 12.27 12.33 12.18 12.28 463,287 +0.06(+0.53%)
Jan 18, 2006 12.24 12.24 12.17 12.21 424,811 +0.00(+0.02%)
Jan 17, 2006 12.21 12.21 12.15 12.21 780,578 -0.01(-0.05%)
Jan 13, 2006 12.23 12.26 12.18 12.22 617,716 -0.03(-0.25%)
Jan 12, 2006 12.26 12.28 12.22 12.25 579,240 -0.02(-0.15%)
Jan 11, 2006 12.29 12.30 12.24 12.27 784,267 -0.03(-0.25%)
Jan 10, 2006 12.29 12.31 12.25 12.30 892,842 -0.06(-0.46%)
Jan 09, 2006 12.30 12.36 12.28 12.36 2,066,609 +0.10(+0.81%)
Jan 06, 2006 12.26 12.29 12.20 12.26 622,986 +0.07(+0.56%)
Jan 05, 2006 12.20 12.24 12.16 12.19 1,145,832 -0.02(-0.17%)
Jan 04, 2006 12.11 12.21 12.10 12.21 1,164,806 +0.14(+1.18%)
Jan 03, 2006 12.06 12.10 11.90 12.07 2,012,848 +0.11(+0.89%)
Dec 30, 2005 12.01 12.01 11.93 11.96 480,680 -0.06(-0.49%)
Dec 29, 2005 12.07 12.10 12.01 12.02 547,617 -0.04(-0.36%)
Dec 28, 2005 12.06 12.10 12.04 12.06 304,114 -0.00(-0.03%)
Dec 27, 2005 12.17 12.22 12.04 12.07 419,541 -0.10(-0.81%)
Dec 23, 2005 12.18 12.19 12.13 12.17 575,024 +0.00(+0.03%)
Dec 22, 2005 12.06 12.16 12.06 12.16 489,640 +0.08(+0.63%)
Dec 21, 2005 12.09 12.14 12.06 12.09 491,221 +0.07(+0.60%)
Dec 20, 2005 12.03 12.07 11.99 12.01 351,023 -0.03(-0.24%)
Dec 19, 2005 12.01 12.14 12.01 12.04 558,158 +0.08(+0.68%)
Dec 16, 2005 11.95 12.02 11.95 11.96 541,292 +0.01(+0.08%)
Dec 15, 2005 11.94 12.00 11.92 11.95 419,541 +0.03(+0.24%)
Dec 14, 2005 11.93 11.99 11.90 11.92 1,240,176 +0.00(+0.03%)
Dec 13, 2005 11.82 11.93 11.79 11.92 1,535,330 +0.14(+1.19%)
Dec 12, 2005 11.82 11.84 11.70 11.78 941,332 -0.02(-0.13%)
Dec 09, 2005 11.78 11.83 11.76 11.79 590,836 +0.01(+0.10%)
Dec 08, 2005 11.74 11.83 11.72 11.78 1,113,681 +0.04(+0.32%)
Dec 07, 2005 11.78 11.79 11.69 11.74 503,871 -0.05(-0.40%)
Dec 06, 2005 11.81 11.88 11.77 11.79 443,258 -0.01(-0.08%)
Dec 05, 2005 11.82 11.82 11.76 11.80 577,132 +0.01(+0.05%)
Dec 02, 2005 11.77 11.82 11.72 11.80 648,812 +0.04(+0.37%)
Dec 01, 2005 11.67 11.78 11.67 11.75 549,725 +0.09(+0.81%)
Nov 30, 2005 11.74 11.74 11.64 11.66 338,900 -0.03(-0.26%)
Nov 29, 2005 11.73 11.78 11.69 11.69 647,758 +0.00(+0.00%)
Nov 28, 2005 11.84 11.84 11.69 11.69 636,690 -0.16(-1.35%)
Nov 25, 2005 11.87 11.87 11.81 11.85 163,916 +0.02(+0.13%)
Nov 23, 2005 11.82 11.86 11.79 11.83 340,481 -0.00(-0.02%)
Nov 22, 2005 11.85 11.85 11.78 11.83 877,030 -0.03(-0.24%)
Nov 21, 2005 11.82 11.88 11.80 11.86 347,860 +0.03(+0.29%)
Nov 18, 2005 11.83 11.86 11.80 11.83 419,014 +0.03(+0.29%)
Nov 17, 2005 11.67 11.81 11.67 11.79 341,008 +0.07(+0.57%)
Nov 16, 2005 11.78 11.78 11.68 11.73 347,860 -0.03(-0.27%)
Nov 15, 2005 11.66 11.81 11.71 11.76 633,001 +0.09(+0.75%)
Nov 14, 2005 11.77 11.77 11.66 11.67 469,611 -0.10(-0.85%)
Nov 11, 2005 11.77 11.78 11.71 11.77 269,328 +0.02(+0.16%)
Nov 10, 2005 11.62 11.76 11.60 11.75 427,974 +0.15(+1.27%)
Nov 09, 2005 11.59 11.64 11.55 11.61 338,373 +0.02(+0.15%)
Nov 08, 2005 11.62 11.63 11.57 11.59 483,315 -0.02(-0.18%)
Nov 07, 2005 11.60 11.63 11.55 11.61 221,892 +0.01(+0.08%)
Nov 04, 2005 11.55 11.62 11.55 11.60 390,025 +0.06(+0.54%)
Nov 03, 2005 11.49 11.61 11.49 11.54 1,605,430 +0.07(+0.63%)
Nov 02, 2005 11.42 11.47 11.41 11.47 434,298 +0.04(+0.32%)
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.