Daily Courier: Single Column

US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.86 38.16 37.86 38.13 422,303 +0.45(+1.21%)
Mar 28, 2019 37.63 37.75 37.48 37.68 236,581 +0.13(+0.34%)
Mar 27, 2019 37.88 37.92 37.32 37.55 280,133 -0.35(-0.92%)
Mar 26, 2019 37.89 38.11 37.74 37.90 227,088 +0.27(+0.72%)
Mar 25, 2019 37.65 37.73 37.35 37.63 925,389 -0.04(-0.09%)
Mar 22, 2019 38.22 38.33 37.66 37.66 657,594 -0.76(-1.98%)
Mar 21, 2019 37.97 38.47 37.93 38.42 437,259 +0.19(+0.51%)
Mar 20, 2019 38.43 38.51 38.09 38.23 233,258 -0.36(-0.93%)
Mar 19, 2019 38.40 38.70 38.37 38.59 325,499 +0.30(+0.77%)
Mar 18, 2019 38.37 38.39 38.16 38.29 2,392,684 -0.05(-0.13%)
Mar 15, 2019 38.24 38.40 38.13 38.35 188,638 +0.21(+0.54%)
Mar 14, 2019 38.22 38.24 38.04 38.14 152,186 -0.07(-0.19%)
Mar 13, 2019 37.90 38.30 37.88 38.21 356,704 +0.42(+1.10%)
Mar 12, 2019 37.61 37.87 37.59 37.79 287,960 +0.27(+0.72%)
Mar 11, 2019 37.16 37.55 37.12 37.52 268,837 +0.46(+1.25%)
Mar 08, 2019 36.88 37.08 36.76 37.06 277,109 -0.08(-0.21%)
Mar 07, 2019 37.37 37.38 37.04 37.14 781,327 -0.29(-0.78%)
Mar 06, 2019 38.05 38.05 37.34 37.43 693,888 -0.60(-1.57%)
Mar 05, 2019 38.03 38.19 37.88 38.03 424,974 -0.03(-0.07%)
Mar 04, 2019 38.72 38.74 37.79 38.06 554,367 -0.55(-1.43%)
Mar 01, 2019 38.27 38.64 38.26 38.61 258,296 +0.60(+1.58%)
Feb 28, 2019 38.08 38.26 38.00 38.01 208,147 -0.14(-0.36%)
Feb 27, 2019 38.17 38.28 38.01 38.14 316,408 -0.13(-0.35%)
Feb 26, 2019 38.35 38.41 38.25 38.28 209,561 -0.13(-0.35%)
Feb 25, 2019 38.51 38.61 38.40 38.41 264,322 +0.10(+0.26%)
Feb 22, 2019 38.03 38.33 38.03 38.31 223,721 +0.37(+0.98%)
Feb 21, 2019 38.19 38.19 37.79 37.94 263,966 -0.35(-0.90%)
Feb 20, 2019 38.32 38.32 38.12 38.29 190,234 -0.06(-0.16%)
Feb 19, 2019 38.39 38.52 38.34 38.35 264,540 -0.10(-0.27%)
Feb 15, 2019 38.11 38.47 38.11 38.45 178,977 +0.56(+1.48%)
Feb 14, 2019 37.70 38.03 37.67 37.89 227,326 +0.08(+0.21%)
Feb 13, 2019 37.76 37.92 37.63 37.81 3,616,304 +0.12(+0.32%)
Feb 12, 2019 37.33 37.73 37.21 37.69 3,288,013 +0.49(+1.32%)
Feb 11, 2019 37.33 37.34 37.13 37.20 237,531 -0.01(-0.02%)
Feb 08, 2019 37.01 37.22 36.97 37.21 147,452 +0.04(+0.10%)
Feb 07, 2019 37.37 37.39 36.97 37.18 248,026 -0.41(-1.08%)
Feb 06, 2019 37.40 37.62 37.32 37.58 1,543,898 +0.12(+0.31%)
Feb 05, 2019 37.60 37.79 37.47 37.47 241,466 -0.03(-0.08%)
Feb 04, 2019 37.59 37.59 37.20 37.50 322,540 -0.11(-0.29%)
Feb 01, 2019 37.57 37.68 37.36 37.61 440,325 +0.04(+0.10%)
Jan 31, 2019 37.11 37.64 37.06 37.57 384,135 +0.48(+1.29%)
Jan 30, 2019 36.72 37.17 36.63 37.09 1,122,666 +0.53(+1.44%)
Jan 29, 2019 36.39 36.59 36.32 36.56 179,353 +0.16(+0.43%)
Jan 28, 2019 36.57 36.60 36.25 36.40 161,999 -0.43(-1.17%)
Jan 25, 2019 36.88 36.94 36.73 36.84 336,091 +0.08(+0.23%)
Jan 24, 2019 36.98 36.98 36.59 36.75 585,281 -0.27(-0.73%)
Jan 23, 2019 37.08 37.22 36.65 37.02 817,865 -0.00(-0.01%)
Jan 22, 2019 37.07 37.08 36.77 37.03 408,124 -0.27(-0.72%)
Jan 18, 2019 37.17 37.30 36.87 37.30 417,444 +0.41(+1.11%)
Jan 17, 2019 36.45 37.02 36.45 36.88 478,337 +0.36(+0.98%)
Jan 16, 2019 36.63 36.81 36.52 36.53 517,819 -0.08(-0.23%)
Jan 15, 2019 36.01 36.61 36.01 36.61 3,493,618 +0.67(+1.87%)
Jan 14, 2019 36.12 36.12 35.94 35.94 187,422 -0.42(-1.15%)
Jan 11, 2019 36.10 36.35 36.03 36.35 237,450 +0.11(+0.31%)
Jan 10, 2019 35.99 36.26 35.81 36.24 394,441 +0.10(+0.28%)
Jan 09, 2019 36.12 36.33 36.04 36.14 1,367,651 +0.13(+0.37%)
Jan 08, 2019 35.95 36.05 35.52 36.01 1,256,807 +0.36(+1.02%)
Jan 07, 2019 35.42 35.96 35.42 35.65 408,119 +0.28(+0.78%)
Jan 04, 2019 34.77 35.58 34.77 35.37 503,882 +1.08(+3.14%)
Jan 03, 2019 35.08 35.08 34.25 34.29 587,498 -0.78(-2.23%)
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.