Daily Courier: Single Column

US Healthcare Ishares ETF (NY: IYH )

62.05 +0.16 (+0.25%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 142.16 142.68 142.13 142.22 78,369 -0.33(-0.23%)
Mar 30, 2017 142.53 142.84 142.25 142.54 61,118 -0.02(-0.01%)
Mar 29, 2017 142.53 142.93 142.33 142.56 48,440 +0.06(+0.04%)
Mar 28, 2017 142.06 142.70 141.78 142.51 59,650 +0.09(+0.06%)
Mar 27, 2017 140.64 142.67 140.64 142.42 195,264 +0.46(+0.32%)
Mar 24, 2017 141.93 142.65 141.48 141.96 74,295 +0.13(+0.09%)
Mar 23, 2017 142.09 142.83 141.68 141.83 59,426 -0.60(-0.42%)
Mar 22, 2017 142.23 142.58 141.53 142.43 121,310 +0.24(+0.17%)
Mar 21, 2017 143.76 144.21 141.97 142.19 118,975 -1.40(-0.97%)
Mar 20, 2017 143.83 144.00 143.32 143.59 51,242 -0.27(-0.19%)
Mar 17, 2017 144.26 144.37 143.75 143.86 135,469 -0.73(-0.50%)
Mar 16, 2017 145.68 145.68 144.13 144.59 71,638 -1.30(-0.89%)
Mar 15, 2017 144.16 146.25 144.16 145.89 86,087 +1.69(+1.17%)
Mar 14, 2017 144.26 144.74 144.07 144.20 58,206 -0.55(-0.38%)
Mar 13, 2017 145.07 145.07 144.22 144.74 67,240 -0.17(-0.12%)
Mar 10, 2017 144.94 145.08 144.31 144.92 74,687 +0.56(+0.39%)
Mar 09, 2017 143.53 144.49 143.53 144.36 66,961 +0.77(+0.54%)
Mar 08, 2017 143.08 144.10 143.05 143.59 93,822 +0.59(+0.41%)
Mar 07, 2017 142.71 143.70 142.57 142.99 87,932 -1.03(-0.71%)
Mar 06, 2017 144.12 144.48 143.51 144.02 373,024 -0.65(-0.45%)
Mar 03, 2017 144.06 144.74 143.85 144.67 92,988 +0.47(+0.33%)
Mar 02, 2017 144.30 144.87 144.12 144.20 144,519 -0.38(-0.26%)
Mar 01, 2017 144.71 144.95 143.67 144.58 819,776 +1.61(+1.13%)
Feb 28, 2017 142.90 143.56 142.73 142.97 101,727 -0.39(-0.27%)
Feb 27, 2017 142.29 143.44 142.29 143.36 158,910 +0.80(+0.56%)
Feb 24, 2017 141.52 142.56 141.52 142.56 60,893 +0.79(+0.56%)
Feb 23, 2017 140.96 141.97 140.70 141.76 66,206 +0.94(+0.67%)
Feb 22, 2017 140.94 141.29 140.78 140.83 70,674 -0.33(-0.23%)
Feb 21, 2017 140.61 141.56 140.61 141.15 74,181 +0.76(+0.54%)
Feb 17, 2017 140.39 140.39 140.39 0 +0.12(+0.08%)
Feb 16, 2017 140.45 140.63 139.34 140.27 74,526 -0.30(-0.21%)
Feb 15, 2017 138.90 140.72 138.73 140.57 183,905 +1.54(+1.11%)
Feb 14, 2017 137.73 139.05 137.73 139.03 38,183 +1.01(+0.73%)
Feb 13, 2017 137.17 138.03 137.17 138.02 46,903 +0.92(+0.67%)
Feb 10, 2017 136.99 137.46 136.78 137.10 124,344 +0.25(+0.19%)
Feb 09, 2017 136.06 137.23 135.85 136.85 40,756 +0.67(+0.49%)
Feb 08, 2017 135.46 136.39 135.46 136.17 40,927 -0.15(-0.11%)
Feb 07, 2017 136.56 136.86 135.98 136.32 128,711 +0.01(+0.01%)
Feb 06, 2017 135.95 136.32 135.75 136.31 47,991 -0.08(-0.06%)
Feb 03, 2017 136.04 136.43 135.57 136.39 41,742 +0.81(+0.60%)
Feb 02, 2017 135.08 135.69 134.62 135.58 102,716 +0.20(+0.15%)
Feb 01, 2017 134.50 135.46 134.35 135.38 134,412 +1.00(+0.75%)
Jan 31, 2017 131.84 134.39 131.84 134.38 78,721 +2.04(+1.54%)
Jan 30, 2017 132.91 132.94 131.89 132.34 48,966 -0.77(-0.58%)
Jan 27, 2017 132.11 133.15 132.11 133.11 86,555 +1.07(+0.81%)
Jan 26, 2017 132.72 132.96 132.03 132.04 63,427 -0.74(-0.56%)
Jan 25, 2017 131.72 132.97 131.72 132.78 84,594 +1.01(+0.77%)
Jan 24, 2017 132.38 132.38 131.05 131.76 122,151 -0.74(-0.56%)
Jan 23, 2017 132.90 133.25 132.01 132.50 106,361 -0.66(-0.49%)
Jan 20, 2017 133.62 134.12 133.02 133.16 103,682 -0.45(-0.34%)
Jan 19, 2017 134.34 134.34 133.28 133.61 747,839 -0.80(-0.59%)
Jan 18, 2017 134.81 134.91 134.03 134.41 70,512 -0.05(-0.03%)
Jan 17, 2017 134.81 134.81 133.48 134.45 89,315 -0.77(-0.57%)
Jan 13, 2017 135.22 135.22 135.22 0 +0.20(+0.15%)
Jan 12, 2017 134.01 135.10 133.89 135.03 64,785 +0.22(+0.16%)
Jan 11, 2017 136.53 136.99 133.72 134.81 260,470 -1.52(-1.12%)
Jan 10, 2017 135.92 136.93 135.75 136.33 62,213 +0.48(+0.36%)
Jan 09, 2017 135.31 136.06 134.93 135.84 138,691 +0.77(+0.57%)
Jan 06, 2017 134.73 135.46 134.42 135.07 130,717 +0.45(+0.33%)
Jan 05, 2017 133.89 134.68 133.79 134.62 72,753 +0.71(+0.53%)
Jan 04, 2017 133.13 134.30 132.97 133.91 108,572 +1.21(+0.91%)
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.