US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 49.71 49.96 49.71 49.84 20,146 +0.00(+0.00%)
Mar 28, 2002 49.71 49.96 49.71 49.84 20,146 +0.13(+0.26%)
Mar 27, 2002 49.43 49.88 49.39 49.71 57,386 -0.01(-0.02%)
Mar 26, 2002 49.71 50.00 49.39 49.71 25,518 +0.20(+0.41%)
Mar 25, 2002 50.29 50.29 49.51 49.51 25,518 -0.69(-1.37%)
Mar 22, 2002 50.20 50.41 50.00 50.20 22,710 -0.13(-0.26%)
Mar 21, 2002 49.96 50.33 49.55 50.33 40,659 +0.33(+0.66%)
Mar 20, 2002 50.74 50.90 49.88 50.00 769,228 -1.12(-2.19%)
Mar 19, 2002 51.23 51.30 50.82 51.12 28,449 +0.01(+0.02%)
Mar 18, 2002 51.19 51.27 50.78 51.11 28,693 -0.03(-0.06%)
Mar 15, 2002 50.82 51.34 50.82 51.15 25,274 +0.45(+0.89%)
Mar 14, 2002 50.66 50.86 50.49 50.70 53,479 -0.04(-0.08%)
Mar 13, 2002 50.33 50.78 50.29 50.74 31,501 +0.49(+0.98%)
Mar 12, 2002 49.80 50.29 49.75 50.25 76,434 +0.08(+0.16%)
Mar 11, 2002 49.89 50.29 49.71 50.16 78,265 +0.29(+0.57%)
Mar 08, 2002 50.41 50.53 49.79 49.88 50,549 -0.41(-0.81%)
Mar 07, 2002 50.61 50.61 49.97 50.29 67,032 -0.32(-0.63%)
Mar 06, 2002 49.84 50.61 49.84 50.61 37,850 +0.88(+1.76%)
Mar 05, 2002 50.20 50.41 49.67 49.73 56,898 -0.72(-1.43%)
Mar 04, 2002 50.53 50.57 50.10 50.45 58,729 +0.16(+0.31%)
Mar 01, 2002 49.55 50.37 49.34 50.29 22,588 +0.74(+1.49%)
Feb 28, 2002 49.92 50.13 49.51 49.56 21,367 -0.29(-0.59%)
Feb 27, 2002 49.80 50.28 49.59 49.85 18,925 +0.18(+0.36%)
Feb 26, 2002 49.59 49.80 49.26 49.67 15,384 +0.04(+0.08%)
Feb 25, 2002 49.80 49.91 49.25 49.63 33,211 +0.04(+0.08%)
Feb 22, 2002 49.34 49.84 49.19 49.59 26,495 +0.25(+0.50%)
Feb 21, 2002 49.67 50.24 49.34 49.34 36,263 -0.40(-0.81%)
Feb 20, 2002 49.14 49.75 48.94 49.75 17,338 +0.78(+1.59%)
Feb 19, 2002 49.47 49.50 48.93 48.97 24,175 -0.70(-1.42%)
Feb 18, 2002 49.55 49.92 49.39 49.67 158,729 +0.00(+0.00%)
Feb 15, 2002 49.55 49.92 49.39 49.67 17,948 +0.04(+0.08%)
Feb 14, 2002 49.71 50.11 49.43 49.63 26,984 -0.16(-0.33%)
Feb 13, 2002 50.04 50.12 49.72 49.80 28,937 -0.10(-0.20%)
Feb 12, 2002 48.91 49.91 48.91 49.89 107,814 +0.59(+1.20%)
Feb 11, 2002 48.77 49.31 48.77 49.30 52,258 +0.49(+1.01%)
Feb 08, 2002 48.12 48.81 47.79 48.81 24,664 +0.69(+1.43%)
Feb 07, 2002 48.24 48.56 47.76 48.12 88,156 -0.25(-0.52%)
Feb 06, 2002 49.06 49.08 48.38 48.38 53,723 -0.67(-1.37%)
Feb 05, 2002 48.61 49.34 48.61 49.05 98,534 +0.36(+0.74%)
Feb 04, 2002 49.51 49.55 48.49 48.69 65,445 -1.15(-2.30%)
Feb 01, 2002 49.88 49.95 49.60 49.84 42,368 +0.13(+0.26%)
Jan 31, 2002 49.18 49.71 49.02 49.71 19,902 +0.57(+1.15%)
Jan 30, 2002 48.40 49.17 48.40 49.14 39,071 +0.34(+0.70%)
Jan 29, 2002 49.67 49.84 48.42 48.80 44,932 -0.54(-1.10%)
Jan 28, 2002 49.34 49.62 49.02 49.34 52,869 -0.29(-0.59%)
Jan 25, 2002 49.55 49.93 49.55 49.63 29,303 -0.25(-0.51%)
Jan 24, 2002 50.32 50.32 49.72 49.89 31,501 -0.51(-1.01%)
Jan 23, 2002 50.37 50.77 49.98 50.39 60,561 +0.28(+0.56%)
Jan 22, 2002 49.67 50.19 49.55 50.11 133,455 +0.53(+1.07%)
Jan 21, 2002 49.75 50.23 49.39 49.58 29,181 +0.00(+0.00%)
Jan 18, 2002 49.75 50.23 49.39 49.58 29,181 -0.30(-0.61%)
Jan 17, 2002 50.12 50.16 49.52 49.89 43,467 -0.19(-0.38%)
Jan 16, 2002 50.33 50.52 49.92 50.07 18,681 -0.16(-0.33%)
Jan 15, 2002 50.53 50.66 49.74 50.24 63,125 -0.09(-0.18%)
Jan 14, 2002 50.49 50.77 50.25 50.33 48,839 -0.08(-0.16%)
Jan 11, 2002 50.61 50.61 50.29 50.41 60,195 +0.29(+0.57%)
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.