Daily Courier: Single Column

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 (%)
Mar 31, 2004 10.95 10.97 10.87 10.93 398,603 +0.04(+0.38%)
Mar 30, 2004 10.91 10.91 10.80 10.89 184,859 -0.01(-0.09%)
Mar 29, 2004 10.81 10.92 10.81 10.90 295,145 +0.15(+1.38%)
Mar 26, 2004 10.74 10.79 10.68 10.75 391,251 +0.02(+0.14%)
Mar 25, 2004 10.73 10.78 10.62 10.73 762,546 +0.08(+0.73%)
Mar 24, 2004 10.73 10.74 10.61 10.66 697,425 -0.04(-0.34%)
Mar 23, 2004 10.75 10.79 10.65 10.69 255,757 +0.02(+0.18%)
Mar 22, 2004 10.74 10.79 10.64 10.67 467,400 -0.15(-1.36%)
Mar 19, 2004 10.96 10.96 10.82 10.82 366,043 -0.16(-1.44%)
Mar 18, 2004 10.95 11.01 10.87 10.98 265,735 +0.00(+0.02%)
Mar 17, 2004 11.03 11.03 10.95 10.98 384,424 -0.02(-0.17%)
Mar 16, 2004 11.03 11.03 10.86 10.99 279,390 +0.07(+0.61%)
Mar 15, 2004 11.01 11.03 10.89 10.93 647,534 -0.08(-0.73%)
Mar 12, 2004 10.99 11.06 10.96 11.01 661,188 +0.03(+0.26%)
Mar 11, 2004 11.03 11.14 10.95 10.98 1,170,603 -0.18(-1.60%)
Mar 10, 2004 11.34 11.35 11.14 11.16 857,076 -0.19(-1.69%)
Mar 09, 2004 11.47 11.50 11.33 11.35 295,145 -0.12(-1.01%)
Mar 08, 2004 11.55 11.57 11.46 11.47 752,568 -0.07(-0.61%)
Mar 05, 2004 11.42 11.55 11.39 11.54 258,383 +0.08(+0.68%)
Mar 04, 2004 11.42 11.46 11.39 11.46 197,463 +0.09(+0.77%)
Mar 03, 2004 11.33 11.41 11.26 11.37 380,222 +0.05(+0.45%)
Mar 02, 2004 11.40 11.41 11.30 11.32 664,864 -0.09(-0.78%)
Mar 01, 2004 11.35 11.42 11.30 11.41 291,469 +0.06(+0.50%)
Feb 27, 2004 11.40 11.42 11.32 11.35 386,524 -0.02(-0.13%)
Feb 26, 2004 11.36 11.38 11.28 11.37 505,213 +0.01(+0.10%)
Feb 25, 2004 11.33 11.36 11.29 11.36 462,149 +0.02(+0.15%)
Feb 24, 2004 11.31 11.36 11.25 11.34 945,830 +0.07(+0.59%)
Feb 23, 2004 11.36 11.38 11.25 11.27 592,916 -0.09(-0.75%)
Feb 20, 2004 11.42 11.42 11.28 11.36 1,102,856 -0.03(-0.30%)
Feb 19, 2004 11.47 11.50 11.39 11.39 467,926 -0.06(-0.48%)
Feb 18, 2004 11.54 11.54 11.42 11.45 243,678 -0.06(-0.55%)
Feb 17, 2004 11.51 11.52 11.46 11.51 420,660 +0.07(+0.58%)
Feb 13, 2004 11.51 11.51 11.40 11.44 483,156 -0.03(-0.23%)
Feb 12, 2004 11.54 11.55 11.44 11.47 314,576 -0.07(-0.59%)
Feb 11, 2004 11.44 11.54 11.38 11.54 530,946 +0.09(+0.75%)
Feb 10, 2004 11.40 11.45 11.35 11.45 566,132 +0.08(+0.72%)
Feb 09, 2004 11.46 11.46 11.36 11.37 411,733 -0.09(-0.76%)
Feb 06, 2004 11.37 11.46 11.31 11.46 640,181 +0.09(+0.80%)
Feb 05, 2004 11.42 11.42 11.30 11.37 799,833 -0.06(-0.50%)
Feb 04, 2004 11.41 11.48 11.38 11.42 780,927 +0.01(+0.10%)
Feb 03, 2004 11.36 11.42 11.31 11.41 507,839 +0.08(+0.67%)
Feb 02, 2004 11.26 11.40 11.21 11.34 701,101 +0.12(+1.04%)
Jan 30, 2004 11.24 11.26 11.14 11.22 228,973 -0.06(-0.52%)
Jan 29, 2004 11.15 11.28 11.09 11.28 383,373 +0.14(+1.26%)
Jan 28, 2004 11.28 11.29 11.11 11.14 556,679 -0.10(-0.93%)
Jan 27, 2004 11.35 11.35 11.22 11.24 749,942 -0.10(-0.92%)
Jan 26, 2004 11.21 11.35 11.18 11.35 451,120 +0.17(+1.48%)
Jan 23, 2004 11.25 11.25 11.13 11.18 465,825 -0.01(-0.12%)
Jan 22, 2004 11.28 11.28 11.19 11.20 565,082 -0.01(-0.08%)
Jan 21, 2004 11.09 11.22 11.05 11.21 398,078 +0.18(+1.64%)
Jan 20, 2004 11.12 11.12 11.03 11.03 514,141 -0.03(-0.24%)
Jan 16, 2004 11.03 11.05 10.99 11.05 747,841 +0.02(+0.16%)
Jan 15, 2004 11.01 11.07 10.91 11.03 440,092 +0.07(+0.66%)
Jan 14, 2004 10.96 11.00 10.90 10.96 361,316 +0.07(+0.63%)
Jan 13, 2004 10.98 11.00 10.87 10.89 245,254 -0.05(-0.45%)
Jan 12, 2004 11.00 11.00 10.90 10.94 473,703 -0.02(-0.23%)
Jan 09, 2004 11.02 11.04 10.92 10.97 296,195 -0.06(-0.50%)
Jan 08, 2004 11.07 11.09 10.96 11.02 1,123,863 -0.04(-0.34%)
Jan 07, 2004 11.00 11.06 11.00 11.06 376,546 +0.06(+0.54%)
Jan 06, 2004 10.98 11.00 10.93 11.00 525,169 +0.04(+0.40%)
Jan 05, 2004 11.03 11.03 10.89 10.96 1,333,930 +0.05(+0.44%)
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.