US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 53.26 53.27 53.02 53.04 119,773 -0.38(-0.71%)
Feb 27, 2023 53.81 54.00 53.35 53.42 220,977 -0.11(-0.21%)
Feb 24, 2023 53.75 53.80 53.38 53.53 123,651 -0.70(-1.29%)
Feb 23, 2023 54.02 54.42 53.83 54.23 183,104 +0.12(+0.23%)
Feb 22, 2023 54.36 54.40 54.01 54.11 180,652 -0.14(-0.26%)
Feb 21, 2023 54.61 54.73 54.19 54.25 133,804 -0.80(-1.45%)
Feb 17, 2023 54.40 55.12 54.40 55.04 128,702 +0.47(+0.87%)
Feb 16, 2023 54.78 55.05 54.48 54.57 378,674 -0.53(-0.96%)
Feb 15, 2023 55.03 55.18 54.91 55.10 221,083 -0.23(-0.42%)
Feb 14, 2023 55.70 55.77 55.05 55.33 280,929 -0.29(-0.52%)
Feb 13, 2023 55.22 55.62 55.17 55.62 191,470 +0.51(+0.92%)
Feb 10, 2023 54.71 55.19 54.64 55.11 106,034 +0.45(+0.82%)
Feb 09, 2023 55.39 55.50 54.62 54.67 110,909 -0.53(-0.96%)
Feb 08, 2023 55.32 55.41 55.14 55.20 134,927 -0.22(-0.40%)
Feb 07, 2023 54.88 55.52 54.66 55.42 251,522 +0.36(+0.65%)
Feb 06, 2023 55.34 55.38 54.98 55.06 120,614 -0.35(-0.63%)
Feb 03, 2023 55.62 55.77 55.22 55.41 185,371 -0.17(-0.31%)
Feb 02, 2023 55.64 55.64 55.22 55.59 353,875 -0.32(-0.57%)
Feb 01, 2023 55.68 56.19 55.24 55.91 435,735 +0.36(+0.64%)
Jan 31, 2023 54.98 55.56 54.97 55.55 168,282 +0.72(+1.31%)
Jan 30, 2023 55.18 55.59 54.78 54.83 217,336 -0.53(-0.95%)
Jan 27, 2023 55.52 55.67 55.32 55.36 247,513 -0.35(-0.63%)
Jan 26, 2023 55.89 55.89 55.34 55.71 147,266 +0.09(+0.16%)
Jan 25, 2023 55.41 55.61 55.10 55.61 200,374 +0.04(+0.07%)
Jan 24, 2023 55.62 55.93 55.32 55.57 135,718 -0.39(-0.70%)
Jan 23, 2023 55.73 56.21 55.69 55.97 246,209 +0.20(+0.36%)
Jan 20, 2023 55.63 55.78 55.20 55.76 222,312 +0.34(+0.62%)
Jan 19, 2023 55.03 55.63 55.03 55.42 259,968 +0.12(+0.21%)
Jan 18, 2023 56.07 56.22 55.29 55.30 208,784 -0.78(-1.38%)
Jan 17, 2023 56.38 56.39 56.05 56.08 256,136 -0.25(-0.45%)
Jan 13, 2023 55.69 56.46 55.69 56.34 117,048 +0.25(+0.44%)
Jan 12, 2023 56.06 56.22 55.56 56.09 335,946 -0.15(-0.26%)
Jan 11, 2023 56.04 56.24 55.72 56.24 267,699 +0.36(+0.65%)
Jan 10, 2023 55.44 55.88 55.38 55.87 112,752 +0.54(+0.98%)
Jan 09, 2023 56.26 56.34 55.29 55.33 146,098 -0.98(-1.74%)
Jan 06, 2023 56.11 56.45 55.46 56.31 230,506 +0.46(+0.83%)
Jan 05, 2023 55.98 56.12 55.57 55.84 146,556 -0.47(-0.83%)
Jan 04, 2023 56.47 56.57 56.01 56.31 196,345 +0.22(+0.39%)
Jan 03, 2023 56.50 56.51 55.78 56.09 286,061 -0.24(-0.43%)
Dec 30, 2022 56.36 56.36 55.75 56.33 147,956 -0.18(-0.31%)
Dec 29, 2022 56.25 56.80 56.12 56.51 176,023 +0.66(+1.19%)
Dec 28, 2022 56.20 56.63 55.85 55.85 176,789 -0.35(-0.61%)
Dec 27, 2022 56.39 56.45 56.11 56.19 253,597 -0.18(-0.32%)
Dec 23, 2022 56.41 56.42 56.06 56.37 126,108 -0.02(-0.04%)
Dec 22, 2022 56.17 56.39 55.75 56.39 166,701 -0.11(-0.20%)
Dec 21, 2022 56.07 56.62 55.93 56.51 141,640 +0.77(+1.39%)
Dec 20, 2022 55.75 55.92 55.40 55.73 185,104 +0.03(+0.06%)
Dec 19, 2022 56.01 56.01 55.46 55.70 278,426 -0.28(-0.49%)
Dec 16, 2022 56.39 56.39 55.65 55.98 228,778 -0.77(-1.36%)
Dec 15, 2022 57.38 57.38 56.58 56.75 197,946 -1.06(-1.83%)
Dec 14, 2022 57.70 58.27 57.58 57.81 423,170 +0.11(+0.18%)
Dec 13, 2022 58.07 58.39 57.50 57.70 427,667 +0.14(+0.25%)
Dec 12, 2022 57.13 57.57 57.10 57.56 141,845 +0.59(+1.03%)
Dec 09, 2022 57.64 57.76 56.94 56.97 112,452 -0.71(-1.24%)
Dec 08, 2022 57.22 57.73 57.13 57.68 195,643 +0.49(+0.86%)
Dec 07, 2022 56.75 57.25 56.75 57.19 1,012,241 +0.53(+0.93%)
Dec 06, 2022 57.06 57.19 56.44 56.67 188,558 -0.53(-0.92%)
Dec 05, 2022 57.52 57.52 57.02 57.19 367,058 -0.59(-1.02%)
Dec 02, 2022 57.17 57.84 57.09 57.78 235,648 +0.09(+0.15%)
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.