US Healthcare Ishares ETF (NY: IYH )

65.22 -0.28 (-0.43%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.70 12.73 12.64 12.70 582,944 +0.01(+0.10%)
Mar 29, 2007 12.69 12.71 12.61 12.69 542,506 -0.01(-0.09%)
Mar 28, 2007 12.72 12.73 12.65 12.70 885,970 -0.04(-0.28%)
Mar 27, 2007 12.77 12.78 12.71 12.74 217,947 -0.09(-0.70%)
Mar 26, 2007 12.94 12.94 12.73 12.83 438,521 +0.03(+0.24%)
Mar 23, 2007 12.83 12.83 12.77 12.80 4,123,676 -0.09(-0.68%)
Mar 22, 2007 12.88 12.91 12.86 12.88 160,178 +0.02(+0.12%)
Mar 21, 2007 12.72 12.88 12.67 12.87 923,783 +0.15(+1.21%)
Mar 20, 2007 12.66 12.73 12.64 12.71 253,659 +0.06(+0.45%)
Mar 19, 2007 12.56 12.66 12.55 12.66 1,073,983 +0.13(+1.07%)
Mar 16, 2007 12.54 12.60 12.51 12.52 336,637 -0.04(-0.30%)
Mar 15, 2007 12.53 12.56 12.49 12.56 210,070 +0.02(+0.14%)
Mar 14, 2007 12.52 12.54 12.41 12.54 1,095,515 +0.05(+0.38%)
Mar 13, 2007 12.68 12.68 12.50 12.50 860,237 -0.18(-1.44%)
Mar 12, 2007 12.63 12.70 12.62 12.68 560,362 +0.00(+0.03%)
Mar 09, 2007 12.71 12.72 12.63 12.68 484,736 +0.04(+0.32%)
Mar 08, 2007 12.68 12.70 12.63 12.64 356,594 +0.04(+0.32%)
Mar 07, 2007 12.60 12.66 12.59 12.60 248,933 -0.03(-0.22%)
Mar 06, 2007 12.55 12.64 12.51 12.62 821,899 +0.14(+1.14%)
Mar 05, 2007 12.50 12.61 12.48 12.48 804,043 -0.07(-0.58%)
Mar 02, 2007 12.63 12.70 12.55 12.55 399,133 -0.13(-0.99%)
Mar 01, 2007 12.54 12.73 12.51 12.68 1,154,267 -0.07(-0.55%)
Feb 28, 2007 12.71 12.82 12.66 12.75 2,029,277 +0.05(+0.37%)
Feb 27, 2007 12.93 12.96 12.60 12.70 1,463,138 -0.35(-2.67%)
Feb 26, 2007 13.05 13.07 13.02 13.05 835,459 +0.03(+0.25%)
Feb 23, 2007 13.03 13.03 12.97 13.02 736,295 -0.03(-0.23%)
Feb 22, 2007 13.08 13.09 13.03 13.05 1,749,884 -0.05(-0.36%)
Feb 21, 2007 13.09 13.12 13.07 13.10 257,861 -0.04(-0.33%)
Feb 20, 2007 13.12 13.15 13.09 13.14 450,600 +0.02(+0.19%)
Feb 16, 2007 13.12 13.13 13.09 13.12 690,080 -0.04(-0.32%)
Feb 15, 2007 13.10 13.17 13.10 13.16 755,202 +0.05(+0.35%)
Feb 14, 2007 13.08 13.12 13.06 13.11 798,355 +0.06(+0.50%)
Feb 13, 2007 13.02 13.05 13.01 13.05 187,225 +0.04(+0.32%)
Feb 12, 2007 13.04 13.05 12.99 13.01 207,827 -0.04(-0.34%)
Feb 09, 2007 13.13 13.13 13.02 13.05 234,228 -0.06(-0.44%)
Feb 08, 2007 13.10 13.12 13.08 13.11 822,424 +0.01(+0.04%)
Feb 07, 2007 13.10 13.11 13.05 13.10 786,712 +0.02(+0.12%)
Feb 06, 2007 13.12 13.12 13.04 13.09 235,278 -0.03(-0.23%)
Feb 05, 2007 13.10 13.13 13.05 13.12 166,480 -0.00(-0.01%)
Feb 02, 2007 13.12 13.17 13.09 13.12 343,989 -0.01(-0.09%)
Feb 01, 2007 13.04 13.13 13.04 13.13 732,094 +0.10(+0.80%)
Jan 31, 2007 12.95 13.04 12.92 13.02 1,554,518 +0.04(+0.32%)
Jan 30, 2007 12.93 12.98 12.91 12.98 1,634,345 +0.07(+0.56%)
Jan 29, 2007 12.89 12.93 12.88 12.91 639,138 +0.02(+0.13%)
Jan 26, 2007 12.95 12.95 12.85 12.89 223,724 -0.05(-0.38%)
Jan 25, 2007 13.01 13.01 12.94 12.94 254,710 -0.11(-0.86%)
Jan 24, 2007 12.95 13.05 12.91 13.05 1,736,229 +0.10(+0.78%)
Jan 23, 2007 13.00 13.00 12.92 12.95 946,891 -0.06(-0.44%)
Jan 22, 2007 13.11 13.13 13.00 13.01 1,313,988 -0.10(-0.73%)
Jan 19, 2007 13.11 13.14 13.07 13.11 854,460 +0.01(+0.04%)
Jan 18, 2007 13.06 13.11 13.03 13.10 612,354 +0.04(+0.31%)
Jan 17, 2007 12.99 13.10 12.97 13.06 700,058 +0.09(+0.69%)
Jan 16, 2007 12.95 13.01 12.95 12.97 539,355 +0.02(+0.13%)
Jan 12, 2007 12.87 12.97 12.87 12.95 361,845 +0.06(+0.50%)
Jan 11, 2007 12.80 12.90 12.75 12.89 559,836 +0.14(+1.09%)
Jan 10, 2007 12.71 12.77 12.66 12.75 395,982 +0.01(+0.10%)
Jan 09, 2007 12.78 12.79 12.70 12.74 972,099 -0.02(-0.12%)
Jan 08, 2007 12.71 12.75 12.65 12.75 492,614 +0.04(+0.30%)
Jan 05, 2007 12.77 12.78 12.69 12.71 819,798 -0.08(-0.60%)
Jan 04, 2007 12.65 12.82 12.65 12.79 763,079 +0.14(+1.07%)
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.