Daily Courier: Single Column

US Healthcare Ishares ETF (NY: IYH )

65.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 53.68 54.26 53.68 54.25 135,101 +0.66(+1.22%)
Mar 30, 2023 53.70 53.70 53.31 53.59 113,146 +0.28(+0.53%)
Mar 29, 2023 53.53 53.53 53.13 53.31 103,341 +0.12(+0.23%)
Mar 28, 2023 53.37 53.61 53.06 53.19 277,844 -0.36(-0.66%)
Mar 27, 2023 53.69 53.91 53.48 53.55 179,879 +0.28(+0.53%)
Mar 24, 2023 52.46 53.30 52.37 53.26 175,751 +0.67(+1.27%)
Mar 23, 2023 52.94 53.21 52.32 52.59 241,583 -0.18(-0.34%)
Mar 22, 2023 53.71 53.77 52.77 52.77 227,396 -0.84(-1.56%)
Mar 21, 2023 53.46 53.64 53.18 53.61 808,299 +0.37(+0.70%)
Mar 20, 2023 52.64 53.29 52.64 53.24 169,775 +0.63(+1.19%)
Mar 17, 2023 53.23 53.23 52.49 52.61 334,141 -0.69(-1.29%)
Mar 16, 2023 52.35 53.30 52.27 53.30 382,017 +0.55(+1.04%)
Mar 15, 2023 52.22 52.80 52.22 52.75 143,752 -0.12(-0.22%)
Mar 14, 2023 52.80 52.95 52.36 52.87 344,758 +0.54(+1.03%)
Mar 13, 2023 51.51 52.99 51.51 52.33 130,758 +0.57(+1.11%)
Mar 10, 2023 52.10 52.44 51.58 51.76 193,567 -0.47(-0.90%)
Mar 09, 2023 52.97 53.00 52.12 52.22 222,677 -0.51(-0.97%)
Mar 08, 2023 52.94 53.01 52.57 52.73 120,101 -0.33(-0.63%)
Mar 07, 2023 54.01 54.01 53.00 53.07 132,204 -0.79(-1.47%)
Mar 06, 2023 53.91 54.17 53.78 53.86 243,885 -0.14(-0.27%)
Mar 03, 2023 53.47 54.02 53.41 54.01 104,323 +0.68(+1.28%)
Mar 02, 2023 52.75 53.49 52.75 53.32 209,356 +0.31(+0.58%)
Mar 01, 2023 52.98 53.06 52.77 53.02 276,934 -0.02(-0.04%)
Feb 28, 2023 53.26 53.27 53.02 53.04 119,774 -0.38(-0.71%)
Feb 27, 2023 53.81 54.00 53.35 53.42 220,980 -0.11(-0.21%)
Feb 24, 2023 53.75 53.79 53.38 53.53 123,652 -0.70(-1.29%)
Feb 23, 2023 54.02 54.42 53.82 54.23 183,106 +0.12(+0.23%)
Feb 22, 2023 54.36 54.40 54.01 54.11 180,654 -0.14(-0.26%)
Feb 21, 2023 54.61 54.73 54.18 54.25 133,805 -0.80(-1.45%)
Feb 17, 2023 54.40 55.12 54.40 55.04 128,704 +0.47(+0.87%)
Feb 16, 2023 54.78 55.05 54.48 54.57 378,678 -0.53(-0.96%)
Feb 15, 2023 55.03 55.18 54.91 55.10 221,085 -0.23(-0.42%)
Feb 14, 2023 55.70 55.77 55.05 55.33 280,932 -0.29(-0.52%)
Feb 13, 2023 55.22 55.62 55.17 55.62 191,472 +0.51(+0.92%)
Feb 10, 2023 54.71 55.19 54.64 55.11 106,035 +0.45(+0.82%)
Feb 09, 2023 55.39 55.50 54.62 54.67 110,910 -0.53(-0.96%)
Feb 08, 2023 55.32 55.41 55.14 55.20 134,928 -0.22(-0.40%)
Feb 07, 2023 54.88 55.52 54.66 55.42 251,525 +0.36(+0.65%)
Feb 06, 2023 55.34 55.38 54.98 55.06 120,615 -0.35(-0.63%)
Feb 03, 2023 55.62 55.77 55.22 55.41 185,373 -0.17(-0.31%)
Feb 02, 2023 55.64 55.64 55.22 55.59 353,879 -0.32(-0.57%)
Feb 01, 2023 55.68 56.19 55.24 55.91 435,740 +0.36(+0.64%)
Jan 31, 2023 54.98 55.56 54.97 55.55 168,284 +0.72(+1.31%)
Jan 30, 2023 55.18 55.59 54.78 54.83 217,338 -0.53(-0.95%)
Jan 27, 2023 55.51 55.67 55.32 55.36 247,516 -0.35(-0.63%)
Jan 26, 2023 55.89 55.89 55.34 55.70 147,268 +0.09(+0.16%)
Jan 25, 2023 55.41 55.61 55.10 55.61 200,376 +0.04(+0.08%)
Jan 24, 2023 55.62 55.93 55.32 55.57 135,719 -0.39(-0.70%)
Jan 23, 2023 55.73 56.21 55.69 55.97 246,212 +0.20(+0.36%)
Jan 20, 2023 55.63 55.78 55.20 55.76 222,314 +0.34(+0.62%)
Jan 19, 2023 55.03 55.63 55.03 55.42 259,971 +0.12(+0.21%)
Jan 18, 2023 56.07 56.22 55.29 55.30 208,787 -0.78(-1.38%)
Jan 17, 2023 56.38 56.39 56.05 56.08 256,138 -0.25(-0.45%)
Jan 13, 2023 55.69 56.46 55.69 56.33 117,049 +0.25(+0.44%)
Jan 12, 2023 56.06 56.22 55.56 56.09 335,950 -0.15(-0.26%)
Jan 11, 2023 56.04 56.24 55.71 56.24 267,702 +0.36(+0.65%)
Jan 10, 2023 55.44 55.88 55.38 55.87 112,753 +0.54(+0.98%)
Jan 09, 2023 56.26 56.34 55.29 55.33 146,099 -0.98(-1.74%)
Jan 06, 2023 56.11 56.45 55.46 56.30 230,508 +0.46(+0.83%)
Jan 05, 2023 55.98 56.12 55.57 55.84 146,557 -0.47(-0.83%)
Jan 04, 2023 56.47 56.57 56.01 56.31 196,347 +0.22(+0.39%)
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.