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 (%)
Aug 31, 2023 56.45 56.55 55.88 55.89 98,882 -0.58(-1.03%)
Aug 30, 2023 56.52 56.78 56.44 56.47 592,503 +0.00(+0.01%)
Aug 29, 2023 55.99 56.48 55.99 56.47 183,500 +0.54(+0.96%)
Aug 28, 2023 55.94 56.18 55.75 55.93 139,143 +0.13(+0.23%)
Aug 25, 2023 55.45 55.98 55.40 55.80 175,208 +0.37(+0.67%)
Aug 24, 2023 55.79 56.19 55.39 55.43 706,993 -0.46(-0.82%)
Aug 23, 2023 55.94 56.15 55.76 55.89 127,928 +0.20(+0.37%)
Aug 22, 2023 55.83 55.89 55.68 55.68 603,789 -0.17(-0.31%)
Aug 21, 2023 55.75 55.92 55.64 55.86 200,461 +0.09(+0.16%)
Aug 18, 2023 55.67 55.91 55.62 55.77 202,750 -0.03(-0.05%)
Aug 17, 2023 55.92 56.21 55.78 55.79 315,358 -0.35(-0.63%)
Aug 16, 2023 56.37 56.58 56.14 56.15 112,391 -0.41(-0.72%)
Aug 15, 2023 56.52 56.76 56.50 56.55 167,415 -0.19(-0.34%)
Aug 14, 2023 56.44 56.89 56.44 56.75 151,213 +0.23(+0.40%)
Aug 11, 2023 56.21 56.59 56.15 56.52 127,123 +0.29(+0.52%)
Aug 10, 2023 56.44 56.91 56.18 56.23 212,526 -0.02(-0.04%)
Aug 09, 2023 56.19 56.58 56.19 56.25 350,065 -0.03(-0.06%)
Aug 08, 2023 56.13 56.34 55.97 56.29 256,662 +0.43(+0.76%)
Aug 07, 2023 55.40 55.91 55.40 55.86 167,254 +0.59(+1.06%)
Aug 04, 2023 55.43 55.75 55.18 55.27 224,768 -0.14(-0.25%)
Aug 03, 2023 55.48 55.55 55.36 55.41 111,662 -0.31(-0.55%)
Aug 02, 2023 55.71 56.03 55.57 55.72 133,739 -0.08(-0.14%)
Aug 01, 2023 55.98 56.09 55.69 55.80 195,349 -0.30(-0.53%)
Jul 31, 2023 56.40 56.40 55.93 56.10 148,079 -0.44(-0.78%)
Jul 28, 2023 56.55 56.64 56.24 56.54 200,179 +0.22(+0.39%)
Jul 27, 2023 56.88 56.97 56.30 56.32 100,527 -0.46(-0.81%)
Jul 26, 2023 56.52 56.94 56.37 56.78 103,938 +0.02(+0.03%)
Jul 25, 2023 56.35 56.93 56.32 56.76 96,104 +0.01(+0.01%)
Jul 24, 2023 56.92 57.11 56.72 56.76 187,480 -0.17(-0.31%)
Jul 21, 2023 56.41 57.07 56.41 56.93 121,845 +0.58(+1.04%)
Jul 20, 2023 55.66 56.56 55.66 56.35 311,635 +0.76(+1.37%)
Jul 19, 2023 55.50 55.95 55.50 55.59 303,615 +0.21(+0.38%)
Jul 18, 2023 55.01 55.52 54.91 55.37 211,515 +0.38(+0.68%)
Jul 17, 2023 55.05 55.14 54.85 55.00 261,391 -0.25(-0.45%)
Jul 14, 2023 54.73 55.39 54.73 55.24 147,027 +0.75(+1.38%)
Jul 13, 2023 54.58 54.70 54.44 54.49 114,645 +0.04(+0.07%)
Jul 12, 2023 54.73 54.75 54.40 54.46 201,080 -0.10(-0.17%)
Jul 11, 2023 54.46 54.71 54.33 54.55 156,839 -0.00(-0.00%)
Jul 10, 2023 54.04 54.60 54.04 54.55 393,818 +0.49(+0.90%)
Jul 07, 2023 54.51 54.53 54.06 54.06 143,319 -0.62(-1.13%)
Jul 06, 2023 54.75 54.85 54.58 54.68 81,810 -0.48(-0.88%)
Jul 05, 2023 55.06 55.23 55.05 55.17 198,247 -0.06(-0.11%)
Jul 03, 2023 55.35 55.35 54.99 55.23 169,528 -0.47(-0.85%)
Jun 30, 2023 55.39 55.77 55.39 55.70 127,536 +0.62(+1.12%)
Jun 29, 2023 54.68 55.16 54.68 55.08 644,573 +0.32(+0.58%)
Jun 28, 2023 54.97 54.97 54.63 54.76 131,596 -0.17(-0.32%)
Jun 27, 2023 55.08 55.08 54.61 54.94 114,177 -0.09(-0.17%)
Jun 26, 2023 55.30 55.30 54.58 55.03 97,508 -0.33(-0.60%)
Jun 23, 2023 55.41 55.57 55.35 55.36 77,483 -0.24(-0.43%)
Jun 22, 2023 55.26 55.67 55.26 55.60 188,622 +0.36(+0.65%)
Jun 21, 2023 55.13 55.39 54.90 55.24 920,209 -0.02(-0.04%)
Jun 20, 2023 54.89 55.47 54.72 55.26 1,051,111 -0.07(-0.12%)
Jun 16, 2023 55.41 55.81 55.29 55.32 177,729 +0.03(+0.05%)
Jun 15, 2023 54.63 55.40 54.50 55.30 111,284 +0.77(+1.42%)
Jun 14, 2023 54.85 54.85 54.34 54.53 127,521 -0.48(-0.88%)
Jun 13, 2023 54.73 55.06 54.58 55.01 328,249 +0.29(+0.52%)
Jun 12, 2023 54.52 54.72 54.29 54.72 121,095 +0.29(+0.54%)
Jun 09, 2023 54.31 54.61 54.06 54.43 154,705 +0.07(+0.14%)
Jun 08, 2023 53.96 54.40 53.88 54.35 84,235 +0.35(+0.65%)
Jun 07, 2023 54.22 54.25 53.99 54.00 299,851 -0.34(-0.63%)
Jun 06, 2023 54.91 54.91 54.14 54.34 141,418 -0.46(-0.85%)
Jun 05, 2023 54.75 54.92 54.61 54.81 353,099 +0.19(+0.34%)
Jun 02, 2023 54.16 54.67 54.08 54.62 152,854 +0.71(+1.31%)
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.