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 31, 2014 23.63 23.78 23.55 23.76 1,412,827 +0.35(+1.50%)
Mar 28, 2014 23.60 23.82 23.34 23.41 1,464,810 -0.13(-0.55%)
Mar 27, 2014 23.59 23.65 23.33 23.54 958,056 -0.02(-0.09%)
Mar 26, 2014 23.69 23.88 23.56 23.56 1,133,790 +0.00(+0.00%)
Mar 25, 2014 23.51 23.76 23.33 23.56 864,212 +0.14(+0.58%)
Mar 24, 2014 23.81 23.81 23.24 23.43 1,457,026 -0.29(-1.23%)
Mar 21, 2014 24.34 24.35 23.70 23.72 1,250,389 -0.46(-1.89%)
Mar 20, 2014 24.18 24.23 24.07 24.18 1,198,215 -0.03(-0.11%)
Mar 19, 2014 24.31 24.41 24.06 24.20 1,139,588 -0.08(-0.34%)
Mar 18, 2014 24.07 24.31 24.03 24.29 1,107,543 +0.31(+1.30%)
Mar 17, 2014 23.91 24.09 23.91 23.98 809,026 +0.21(+0.89%)
Mar 14, 2014 23.83 23.94 23.73 23.76 787,179 -0.11(-0.48%)
Mar 13, 2014 24.29 24.30 23.82 23.88 727,495 -0.36(-1.47%)
Mar 12, 2014 24.13 24.25 24.05 24.23 640,930 +0.01(+0.04%)
Mar 11, 2014 24.32 24.42 24.19 24.22 527,275 -0.07(-0.29%)
Mar 10, 2014 24.20 24.30 24.07 24.29 572,627 +0.09(+0.36%)
Mar 07, 2014 24.38 24.40 24.04 24.21 737,238 -0.07(-0.27%)
Mar 06, 2014 24.56 24.64 24.22 24.27 802,469 -0.19(-0.79%)
Mar 05, 2014 24.55 24.55 24.41 24.47 1,048,532 -0.04(-0.17%)
Mar 04, 2014 24.35 24.55 24.33 24.51 779,482 +0.45(+1.89%)
Mar 03, 2014 24.00 24.16 23.90 24.05 3,823,251 -0.18(-0.74%)
Feb 28, 2014 24.39 24.49 24.03 24.23 2,008,293 -0.06(-0.23%)
Feb 27, 2014 24.13 24.31 24.11 24.29 552,106 +0.11(+0.47%)
Feb 26, 2014 24.13 24.30 24.12 24.17 805,726 +0.01(+0.03%)
Feb 25, 2014 24.22 24.30 24.10 24.17 1,328,330 -0.09(-0.35%)
Feb 24, 2014 24.26 24.37 24.07 24.25 11,040,479 +0.18(+0.76%)
Feb 21, 2014 24.11 24.23 24.02 24.07 777,731 -0.02(-0.09%)
Feb 20, 2014 23.89 24.12 23.79 24.09 5,151,783 +0.25(+1.04%)
Feb 19, 2014 23.95 24.07 23.82 23.84 959,957 -0.17(-0.72%)
Feb 18, 2014 23.84 24.06 23.84 24.01 2,243,143 +0.26(+1.10%)
Feb 14, 2014 23.67 23.75 23.75 23.75 545,921 +0.08(+0.35%)
Feb 13, 2014 23.35 23.68 23.35 23.67 646,182 +0.19(+0.83%)
Feb 12, 2014 23.53 23.61 23.43 23.48 761,105 -0.00(-0.01%)
Feb 11, 2014 23.26 23.49 23.16 23.48 1,707,622 +0.28(+1.22%)
Feb 10, 2014 23.04 23.20 22.96 23.20 18,174,974 +0.24(+1.03%)
Feb 07, 2014 22.60 22.96 22.55 22.96 882,787 +0.41(+1.81%)
Feb 06, 2014 22.48 22.59 22.47 22.55 661,347 +0.10(+0.43%)
Feb 05, 2014 22.58 22.59 22.28 22.46 2,116,654 -0.12(-0.51%)
Feb 04, 2014 22.47 22.59 22.42 22.57 1,959,233 +0.24(+1.06%)
Feb 03, 2014 22.86 22.95 22.32 22.33 16,052,913 -0.49(-2.16%)
Jan 31, 2014 22.76 22.97 22.73 22.83 1,165,020 -0.20(-0.85%)
Jan 30, 2014 22.85 23.06 22.85 23.02 434,717 +0.40(+1.78%)
Jan 29, 2014 22.67 22.81 22.55 22.62 1,028,757 -0.20(-0.86%)
Jan 28, 2014 22.66 22.89 22.66 22.81 765,482 +0.29(+1.27%)
Jan 27, 2014 22.74 22.74 22.45 22.53 946,392 -0.19(-0.83%)
Jan 24, 2014 23.17 23.17 22.72 22.72 556,767 -0.55(-2.38%)
Jan 23, 2014 23.38 23.38 23.15 23.27 406,338 -0.17(-0.72%)
Jan 22, 2014 23.48 23.48 23.36 23.44 818,877 +0.02(+0.09%)
Jan 21, 2014 23.44 23.46 23.23 23.42 526,488 +0.14(+0.59%)
Jan 17, 2014 23.33 23.28 23.28 23.28 633,455 -0.02(-0.07%)
Jan 16, 2014 23.19 23.32 23.18 23.30 450,530 +0.07(+0.31%)
Jan 15, 2014 23.25 23.28 23.17 23.23 497,239 -0.02(-0.09%)
Jan 14, 2014 22.97 23.26 22.93 23.25 385,916 +0.34(+1.49%)
Jan 13, 2014 23.09 23.24 22.88 22.91 552,867 -0.15(-0.66%)
Jan 10, 2014 23.01 23.06 22.85 23.06 454,917 +0.10(+0.45%)
Jan 09, 2014 22.84 22.97 22.77 22.96 489,677 +0.16(+0.69%)
Jan 08, 2014 22.62 22.82 22.58 22.80 607,335 +0.21(+0.95%)
Jan 07, 2014 22.42 22.65 22.42 22.59 742,184 +0.25(+1.11%)
Jan 06, 2014 22.46 22.55 22.30 22.34 1,124,625 -0.08(-0.36%)
Jan 03, 2014 22.38 22.51 22.38 22.42 1,415,217 +0.04(+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.