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, 2016 27.30 27.50 27.29 27.32 1,506,954 +0.02(+0.06%)
Mar 30, 2016 27.43 27.56 27.26 27.30 391,620 -0.02(-0.09%)
Mar 29, 2016 26.97 27.34 26.86 27.33 583,222 +0.33(+1.24%)
Mar 28, 2016 27.13 27.14 26.95 26.99 368,655 -0.08(-0.31%)
Mar 24, 2016 27.00 27.08 27.08 27.08 229,444 -0.03(-0.11%)
Mar 23, 2016 27.26 27.36 27.07 27.10 503,322 -0.27(-0.97%)
Mar 22, 2016 26.98 27.44 26.98 27.37 358,545 +0.29(+1.05%)
Mar 21, 2016 26.86 27.12 26.86 27.08 409,806 +0.17(+0.62%)
Mar 18, 2016 26.66 26.98 26.57 26.92 551,174 +0.33(+1.25%)
Mar 17, 2016 26.81 26.82 26.29 26.59 598,935 -0.27(-1.00%)
Mar 16, 2016 26.90 27.04 26.66 26.85 606,476 -0.10(-0.35%)
Mar 15, 2016 27.22 27.24 26.88 26.95 389,114 -0.48(-1.74%)
Mar 14, 2016 27.41 27.53 27.36 27.42 256,506 -0.09(-0.33%)
Mar 11, 2016 27.16 27.54 27.15 27.52 1,837,048 +0.55(+2.05%)
Mar 10, 2016 27.07 27.30 26.77 26.96 698,704 -0.01(-0.04%)
Mar 09, 2016 27.09 27.10 26.79 26.97 603,517 +0.02(+0.06%)
Mar 08, 2016 27.21 27.21 26.92 26.96 611,788 -0.36(-1.33%)
Mar 07, 2016 26.86 27.42 26.86 27.32 726,988 +0.24(+0.88%)
Mar 04, 2016 27.12 27.27 26.99 27.08 762,617 -0.05(-0.20%)
Mar 03, 2016 27.18 27.18 26.91 27.14 497,762 -0.09(-0.34%)
Mar 02, 2016 27.11 27.23 27.05 27.23 628,002 +0.06(+0.22%)
Mar 01, 2016 26.71 27.17 26.55 27.17 775,207 +0.61(+2.30%)
Feb 29, 2016 26.96 26.97 26.56 26.56 626,442 -0.42(-1.57%)
Feb 26, 2016 27.12 27.24 26.97 26.98 659,982 -0.03(-0.11%)
Feb 25, 2016 26.76 27.02 26.69 27.01 569,385 +0.33(+1.25%)
Feb 24, 2016 26.31 26.71 26.13 26.68 630,977 +0.10(+0.37%)
Feb 23, 2016 26.74 26.88 26.57 26.58 483,092 -0.22(-0.83%)
Feb 22, 2016 26.63 26.82 26.63 26.80 524,043 +0.36(+1.35%)
Feb 19, 2016 26.32 26.49 26.25 26.44 504,221 +0.01(+0.04%)
Feb 18, 2016 26.70 26.76 26.38 26.43 668,799 -0.22(-0.82%)
Feb 17, 2016 26.43 26.66 26.29 26.65 484,605 +0.41(+1.57%)
Feb 16, 2016 25.98 26.25 25.95 26.24 550,428 +0.50(+1.96%)
Feb 12, 2016 25.54 25.74 25.74 25.74 525,531 +0.36(+1.41%)
Feb 11, 2016 25.33 25.53 25.18 25.38 1,005,278 -0.43(-1.66%)
Feb 10, 2016 25.82 26.23 25.76 25.81 2,503,423 +0.21(+0.83%)
Feb 09, 2016 25.10 25.83 25.08 25.60 2,334,394 +0.20(+0.80%)
Feb 08, 2016 25.50 25.56 25.09 25.39 978,862 -0.41(-1.60%)
Feb 05, 2016 26.21 26.26 25.69 25.81 1,693,637 -0.55(-2.09%)
Feb 04, 2016 26.35 26.64 26.13 26.36 3,684,809 -0.11(-0.40%)
Feb 03, 2016 26.41 26.49 25.86 26.47 1,370,787 +0.14(+0.54%)
Feb 02, 2016 26.42 26.58 26.25 26.32 492,038 -0.39(-1.45%)
Feb 01, 2016 26.47 26.84 26.33 26.71 2,196,690 +0.08(+0.31%)
Jan 29, 2016 26.22 26.63 26.15 26.63 545,935 +0.45(+1.74%)
Jan 28, 2016 26.93 26.93 26.06 26.18 1,520,746 -0.67(-2.49%)
Jan 27, 2016 27.16 27.40 26.67 26.84 589,490 -0.33(-1.23%)
Jan 26, 2016 27.03 27.22 26.76 27.18 489,258 +0.20(+0.73%)
Jan 25, 2016 27.11 27.35 26.96 26.98 3,290,259 -0.27(-0.99%)
Jan 22, 2016 27.21 27.29 27.04 27.25 522,957 +0.47(+1.76%)
Jan 21, 2016 26.95 27.10 26.56 26.78 798,725 -0.16(-0.58%)
Jan 20, 2016 26.38 27.20 26.01 26.93 1,952,434 +0.13(+0.49%)
Jan 19, 2016 27.15 27.27 26.53 26.80 980,823 -0.10(-0.35%)
Jan 15, 2016 26.53 26.90 26.90 26.90 1,150,919 -0.38(-1.41%)
Jan 14, 2016 26.67 27.45 26.42 27.28 820,168 +0.69(+2.60%)
Jan 13, 2016 27.55 27.65 26.57 26.59 698,704 -0.87(-3.18%)
Jan 12, 2016 27.32 27.68 26.98 27.46 770,492 +0.34(+1.24%)
Jan 11, 2016 27.58 27.62 26.73 27.13 997,660 -0.32(-1.17%)
Jan 08, 2016 28.07 28.11 27.40 27.45 488,332 -0.40(-1.44%)
Jan 07, 2016 27.95 28.25 27.78 27.85 911,156 -0.61(-2.14%)
Jan 06, 2016 28.34 28.69 28.26 28.46 1,027,570 -0.26(-0.92%)
Jan 05, 2016 28.66 28.86 28.62 28.72 599,507 +0.14(+0.48%)
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.