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 30, 2009 10.16 10.16 10.00 10.04 0 -0.12(-1.22%)
Jan 29, 2009 10.20 10.24 10.10 10.16 363,768 -0.11(-1.11%)
Jan 28, 2009 10.12 10.29 10.12 10.27 597,563 +0.13(+1.27%)
Jan 27, 2009 10.10 10.20 10.04 10.15 853,673 +0.19(+1.92%)
Jan 26, 2009 10.00 10.07 9.875 9.955 698,949 -0.04(-0.45%)
Jan 23, 2009 9.852 10.01 9.816 10.000 651,832 +0.03(+0.28%)
Jan 22, 2009 9.898 10.03 9.844 9.972 383,093 +0.01(+0.08%)
Jan 21, 2009 9.833 9.976 9.679 9.964 441,882 +0.24(+2.46%)
Jan 20, 2009 9.963 10.06 9.715 9.725 943,633 -0.29(-2.87%)
Jan 16, 2009 9.972 10.08 9.860 10.01 283,596 +0.11(+1.09%)
Jan 15, 2009 9.824 9.932 9.634 9.904 835,690 +0.07(+0.71%)
Jan 14, 2009 9.841 9.911 9.752 9.834 534,058 -0.16(-1.59%)
Jan 13, 2009 9.864 10.03 9.863 9.993 478,584 +0.09(+0.94%)
Jan 12, 2009 10.03 10.03 9.854 9.900 499,561 -0.11(-1.10%)
Jan 09, 2009 10.12 10.12 9.951 10.01 418,447 -0.09(-0.92%)
Jan 08, 2009 10.05 10.11 9.964 10.10 351,580 +0.06(+0.55%)
Jan 07, 2009 10.03 10.15 9.995 10.05 410,438 -0.09(-0.90%)
Jan 06, 2009 10.34 10.34 10.09 10.14 549,578 -0.14(-1.35%)
Jan 05, 2009 10.40 10.40 10.20 10.28 1,105,325 -0.11(-1.08%)
Jan 02, 2009 10.15 10.42 10.09 10.39 0 +0.19(+1.84%)
Jan 01, 2009 10.12 10.22 10.08 10.20 0 +0.00(+0.00%)
Dec 31, 2008 10.12 10.22 10.08 10.20 806,977 +0.12(+1.23%)
Dec 30, 2008 9.864 10.10 9.864 10.08 988,030 +0.25(+2.51%)
Dec 29, 2008 9.951 9.951 9.736 9.831 391,108 -0.08(-0.81%)
Dec 26, 2008 9.911 9.949 9.858 9.912 273,365 +0.04(+0.45%)
Dec 24, 2008 9.830 9.926 9.830 9.868 294,411 -0.02(-0.15%)
Dec 23, 2008 9.997 10.06 9.862 9.883 460,381 -0.07(-0.69%)
Dec 22, 2008 9.965 10.07 9.808 9.951 526,073 -0.07(-0.74%)
Dec 19, 2008 10.03 10.16 9.970 10.03 906,094 +0.10(+0.96%)
Dec 18, 2008 10.01 10.12 9.847 9.930 784,163 +0.02(+0.25%)
Dec 17, 2008 9.841 10.01 9.799 9.906 513,209 -0.03(-0.31%)
Dec 16, 2008 9.581 9.961 9.581 9.937 586,214 +0.37(+3.90%)
Dec 15, 2008 9.636 9.659 9.471 9.564 623,346 -0.02(-0.22%)
Dec 12, 2008 9.410 9.613 9.349 9.585 914,981 +0.02(+0.22%)
Dec 11, 2008 9.537 9.777 9.509 9.564 543,683 -0.00(-0.02%)
Dec 10, 2008 9.621 9.663 9.463 9.566 1,328,800 +0.05(+0.54%)
Dec 09, 2008 9.655 9.735 9.459 9.515 451,862 -0.17(-1.80%)
Dec 08, 2008 9.778 9.834 9.608 9.689 824,229 +0.06(+0.65%)
Dec 05, 2008 9.260 9.668 9.061 9.627 1,491,919 +0.34(+3.62%)
Dec 04, 2008 9.374 9.515 9.207 9.291 265,027 -0.22(-2.30%)
Dec 03, 2008 9.226 9.530 9.087 9.509 495,199 +0.24(+2.63%)
Dec 02, 2008 9.093 9.266 9.000 9.265 536,940 +0.33(+3.75%)
Dec 01, 2008 9.353 9.359 8.930 8.930 1,227,060 -0.58(-6.09%)
Nov 28, 2008 9.405 9.518 9.405 9.509 252,322 +0.10(+1.03%)
Nov 26, 2008 9.228 9.431 9.093 9.412 481,761 +0.09(+0.92%)
Nov 25, 2008 9.405 9.431 9.177 9.327 410,610 +0.09(+0.99%)
Nov 24, 2008 9.059 9.399 9.002 9.236 879,045 +0.28(+3.12%)
Nov 21, 2008 8.732 8.983 8.391 8.956 1,167,409 +0.29(+3.35%)
Nov 20, 2008 9.156 9.298 8.554 8.666 831,630 -0.59(-6.40%)
Nov 19, 2008 9.577 9.790 9.239 9.258 415,272 -0.36(-3.75%)
Nov 18, 2008 9.515 9.767 9.365 9.619 681,370 -0.01(-0.12%)
Nov 17, 2008 9.714 9.871 9.629 9.630 589,591 -0.16(-1.67%)
Nov 14, 2008 10.04 10.19 9.794 9.794 338,385 -0.36(-3.52%)
Nov 13, 2008 9.676 10.17 9.414 10.15 1,263,955 +0.55(+5.76%)
Nov 12, 2008 9.826 9.853 9.579 9.598 410,858 -0.32(-3.22%)
Nov 11, 2008 9.978 10.08 9.820 9.917 610,235 -0.16(-1.58%)
Nov 10, 2008 10.36 10.36 10.00 10.08 331,016 -0.08(-0.82%)
Nov 07, 2008 10.00 10.19 9.929 10.16 282,190 +0.28(+2.88%)
Nov 06, 2008 10.09 10.23 9.828 9.875 359,261 -0.33(-3.27%)
Nov 05, 2008 10.50 10.53 10.17 10.21 849,351 -0.33(-3.13%)
Nov 04, 2008 10.51 10.63 10.40 10.54 1,582,039 +0.16(+1.54%)
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.