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 (%)
Mar 28, 2013 18.43 18.60 18.43 18.58 488,560 +0.16(+0.86%)
Mar 27, 2013 18.27 18.43 18.21 18.42 373,900 +0.10(+0.55%)
Mar 26, 2013 18.13 18.32 18.13 18.32 157,486 +0.22(+1.20%)
Mar 25, 2013 18.20 18.22 18.03 18.11 358,576 -0.10(-0.53%)
Mar 22, 2013 18.14 18.20 18.13 18.20 143,804 +0.12(+0.65%)
Mar 21, 2013 18.13 18.18 18.04 18.08 356,256 -0.10(-0.57%)
Mar 20, 2013 18.09 18.21 18.09 18.19 689,184 +0.17(+0.96%)
Mar 19, 2013 18.05 18.08 17.93 18.01 295,734 +0.01(+0.04%)
Mar 18, 2013 18.01 18.09 17.94 18.01 2,722,177 -0.09(-0.48%)
Mar 15, 2013 18.10 18.16 18.06 18.09 200,744 -0.08(-0.43%)
Mar 14, 2013 18.17 18.18 18.11 18.17 186,168 +0.03(+0.18%)
Mar 13, 2013 18.13 18.15 18.07 18.14 137,770 +0.01(+0.05%)
Mar 12, 2013 18.10 18.14 18.09 18.13 216,928 +0.07(+0.36%)
Mar 11, 2013 18.01 18.06 17.94 18.06 581,296 +0.08(+0.45%)
Mar 08, 2013 17.99 18.00 17.88 17.98 361,418 +0.06(+0.32%)
Mar 07, 2013 17.95 18.00 17.91 17.93 245,113 -0.01(-0.05%)
Mar 06, 2013 17.93 17.97 17.89 17.94 260,378 +0.04(+0.23%)
Mar 05, 2013 17.82 17.91 17.82 17.90 423,779 +0.15(+0.86%)
Mar 04, 2013 17.59 17.74 17.57 17.74 288,350 +0.12(+0.68%)
Mar 01, 2013 17.45 17.64 17.42 17.62 868,520 +0.11(+0.64%)
Feb 28, 2013 17.59 17.64 17.51 17.51 215,064 -0.00(-0.01%)
Feb 27, 2013 17.32 17.57 17.28 17.51 118,636 +0.19(+1.11%)
Feb 26, 2013 17.34 17.37 17.23 17.32 128,070 +0.04(+0.21%)
Feb 25, 2013 17.56 17.59 17.28 17.28 86,562 -0.19(-1.10%)
Feb 22, 2013 17.45 17.48 17.40 17.48 123,184 +0.10(+0.55%)
Feb 21, 2013 17.42 17.44 17.33 17.38 166,172 -0.09(-0.53%)
Feb 20, 2013 17.59 17.60 17.47 17.48 304,291 -0.10(-0.58%)
Feb 19, 2013 17.44 17.58 17.44 17.58 161,318 +0.11(+0.64%)
Feb 15, 2013 17.47 17.50 17.42 17.47 190,120 +0.02(+0.10%)
Feb 14, 2013 17.38 17.47 17.37 17.45 120,614 +0.04(+0.22%)
Feb 13, 2013 17.43 17.43 17.35 17.41 131,383 +0.00(+0.02%)
Feb 12, 2013 17.45 17.45 17.40 17.41 206,689 -0.03(-0.15%)
Feb 11, 2013 17.45 17.45 17.41 17.43 83,951 -0.05(-0.26%)
Feb 08, 2013 17.39 17.48 17.38 17.48 360,971 +0.13(+0.72%)
Feb 07, 2013 17.43 17.43 17.26 17.35 208,330 -0.07(-0.40%)
Feb 06, 2013 17.41 17.45 17.37 17.42 305,620 +0.18(+1.03%)
Feb 04, 2013 17.34 17.37 17.24 17.25 203,631 -0.21(-1.18%)
Feb 01, 2013 17.35 17.47 17.33 17.45 898,345 +0.16(+0.95%)
Jan 31, 2013 17.31 17.35 17.29 17.29 306,669 -0.04(-0.24%)
Jan 30, 2013 17.39 17.43 17.32 17.33 1,107,132 -0.04(-0.23%)
Jan 29, 2013 17.22 17.41 17.22 17.37 3,882,926 +0.15(+0.88%)
Jan 28, 2013 17.35 17.35 17.21 17.22 599,848 -0.08(-0.45%)
Jan 25, 2013 17.20 17.30 17.14 17.30 337,917 +0.14(+0.84%)
Jan 24, 2013 17.07 17.19 17.07 17.15 397,012 +0.13(+0.73%)
Jan 23, 2013 17.05 17.08 16.99 17.03 432,860 -0.04(-0.26%)
Jan 22, 2013 16.99 17.07 16.93 17.07 255,711 +0.07(+0.38%)
Jan 18, 2013 16.96 17.01 16.91 17.01 171,879 +0.04(+0.22%)
Jan 17, 2013 16.88 17.00 16.86 16.97 303,283 +0.15(+0.91%)
Jan 16, 2013 16.84 16.85 16.80 16.82 147,604 -0.03(-0.21%)
Jan 15, 2013 16.80 16.87 16.80 16.85 131,954 -0.01(-0.03%)
Jan 14, 2013 16.84 16.89 16.80 16.86 537,680 +0.02(+0.14%)
Jan 11, 2013 16.87 16.88 16.80 16.83 204,955 -0.03(-0.15%)
Jan 10, 2013 16.80 16.88 16.73 16.86 200,006 +0.12(+0.69%)
Jan 09, 2013 16.61 16.74 16.61 16.74 208,537 +0.19(+1.14%)
Jan 08, 2013 16.55 16.61 16.55 16.55 316,483 -0.02(-0.10%)
Jan 07, 2013 16.47 16.57 16.44 16.57 692,061 +0.08(+0.50%)
Jan 04, 2013 16.46 16.52 16.45 16.49 381,170 +0.07(+0.42%)
Jan 03, 2013 16.40 16.44 16.34 16.42 437,040 +0.03(+0.20%)
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.