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 (%)
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 -0.57(-1.03%)
May 08, 2023 55.97 55.97 55.69 55.87 160,277 -0.12(-0.22%)
May 05, 2023 55.73 56.16 55.73 55.99 260,562 +0.51(+0.93%)
May 04, 2023 55.67 55.68 55.25 55.48 133,021 -0.44(-0.79%)
May 03, 2023 56.20 56.39 55.87 55.92 138,080 +0.04(+0.06%)
May 02, 2023 56.06 56.38 55.57 55.89 121,429 -0.33(-0.59%)
May 01, 2023 55.98 56.41 55.98 56.22 163,362 +0.35(+0.63%)
Apr 28, 2023 55.36 56.03 55.36 55.87 149,254 +0.50(+0.90%)
Apr 27, 2023 55.21 55.45 54.68 55.37 128,234 +0.26(+0.46%)
Apr 26, 2023 55.49 55.49 54.83 55.11 216,610 -0.79(-1.41%)
Apr 25, 2023 56.40 56.61 55.85 55.90 235,415 -0.67(-1.18%)
Apr 24, 2023 56.37 56.57 56.24 56.57 195,913 +0.27(+0.49%)
Apr 21, 2023 56.15 56.42 56.03 56.29 786,739 +0.40(+0.72%)
Apr 20, 2023 55.76 55.95 55.64 55.89 273,648 -0.23(-0.41%)
Apr 19, 2023 55.96 56.15 55.78 56.12 290,138 +0.22(+0.39%)
Apr 18, 2023 56.41 56.41 55.83 55.91 287,067 -0.37(-0.65%)
Apr 17, 2023 56.32 56.35 56.03 56.27 181,341 -0.06(-0.11%)
Apr 14, 2023 56.62 56.63 56.13 56.33 188,021 -0.44(-0.77%)
Apr 13, 2023 56.25 56.83 56.21 56.77 99,398 +0.76(+1.36%)
Apr 12, 2023 56.29 56.44 56.00 56.01 148,675 -0.05(-0.09%)
Apr 11, 2023 55.99 56.18 55.96 56.05 189,435 +0.21(+0.38%)
Apr 10, 2023 55.81 55.84 55.44 55.84 133,791 -0.04(-0.07%)
Apr 06, 2023 55.79 56.01 55.63 55.88 224,236 +0.22(+0.40%)
Apr 05, 2023 55.04 55.74 55.04 55.66 179,680 +0.85(+1.56%)
Apr 04, 2023 54.75 55.09 54.68 54.80 544,488 +0.04(+0.07%)
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.