Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Healthcare Ishares ETF
(NY:
IYH
)
60.96
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
270.72
270.72
267.65
267.94
73,180
-2.09(-0.78%)
Sep 28, 2023
268.69
270.71
268.69
270.04
61,150
+1.35(+0.50%)
Sep 27, 2023
270.20
270.24
266.78
268.69
32,343
-1.15(-0.43%)
Sep 26, 2023
270.50
271.71
269.73
269.84
43,654
-1.94(-0.72%)
Sep 25, 2023
269.73
271.86
270.91
271.78
50,329
+1.21(+0.45%)
Sep 22, 2023
270.83
272.29
270.46
270.57
51,669
-0.71(-0.26%)
Sep 21, 2023
272.68
273.49
271.25
271.29
24,180
-2.78(-1.01%)
Sep 20, 2023
274.45
275.92
274.06
274.06
21,672
-0.17(-0.06%)
Sep 19, 2023
273.23
274.80
272.48
274.23
74,039
+0.25(+0.09%)
Sep 18, 2023
274.64
274.82
273.69
273.98
19,219
-0.66(-0.24%)
Sep 15, 2023
276.24
277.62
274.48
274.65
26,448
-2.39(-0.86%)
Sep 14, 2023
278.03
278.03
276.61
277.04
20,208
+0.44(+0.16%)
Sep 13, 2023
275.41
277.55
275.41
276.59
25,255
+0.13(+0.05%)
Sep 12, 2023
276.04
277.02
275.19
276.46
21,875
-0.35(-0.13%)
Sep 11, 2023
275.02
277.48
275.02
276.82
26,012
+1.69(+0.61%)
Sep 08, 2023
274.65
275.77
274.62
275.13
16,566
-0.18(-0.06%)
Sep 07, 2023
275.04
276.37
275.02
275.31
22,008
+1.05(+0.38%)
Sep 06, 2023
275.46
275.46
273.42
274.26
24,382
-1.60(-0.58%)
Sep 05, 2023
278.59
278.59
275.86
275.86
23,988
-2.69(-0.96%)
Sep 01, 2023
279.84
280.13
278.11
278.55
32,404
+0.75(+0.27%)
Aug 31, 2023
280.60
281.07
277.75
277.80
19,893
-2.90(-1.03%)
Aug 30, 2023
280.93
282.20
280.53
280.69
119,203
+0.02(+0.01%)
Aug 29, 2023
278.31
280.72
278.30
280.67
36,917
+2.67(+0.96%)
Aug 28, 2023
278.06
279.23
277.11
278.00
27,993
+0.63(+0.23%)
Aug 25, 2023
275.62
278.26
275.36
277.37
35,249
+1.85(+0.67%)
Aug 24, 2023
277.32
279.29
275.31
275.52
142,237
-2.27(-0.82%)
Aug 23, 2023
278.06
279.09
277.17
277.80
25,737
+1.02(+0.37%)
Aug 22, 2023
277.51
277.79
276.78
276.78
121,474
-0.86(-0.31%)
Aug 21, 2023
277.12
277.94
276.56
277.63
40,330
+0.44(+0.16%)
Aug 18, 2023
276.72
277.92
276.45
277.19
40,790
-0.13(-0.05%)
Aug 17, 2023
277.98
279.39
277.23
277.32
63,445
-1.75(-0.63%)
Aug 16, 2023
280.19
281.26
279.04
279.07
22,611
-2.03(-0.72%)
Aug 15, 2023
280.94
282.12
280.85
281.11
33,681
-0.97(-0.34%)
Aug 14, 2023
280.53
282.78
280.53
282.07
30,422
+1.13(+0.40%)
Aug 11, 2023
279.42
281.26
279.07
280.95
25,575
+1.45(+0.52%)
Aug 10, 2023
280.54
282.86
279.24
279.50
42,757
-0.12(-0.04%)
Aug 09, 2023
279.27
281.25
279.27
279.62
70,428
-0.16(-0.06%)
Aug 08, 2023
279.01
280.05
278.18
279.77
51,636
+2.11(+0.76%)
Aug 07, 2023
275.35
277.90
275.35
277.66
33,649
+2.93(+1.06%)
Aug 04, 2023
275.52
277.10
274.25
274.73
45,220
-0.68(-0.25%)
Aug 03, 2023
275.77
276.10
275.16
275.42
22,464
-1.54(-0.55%)
Aug 02, 2023
276.91
278.52
276.22
276.95
26,906
-0.40(-0.14%)
Aug 01, 2023
278.23
278.79
276.80
277.35
39,301
-1.49(-0.54%)
Jul 31, 2023
280.34
280.34
278.00
278.84
29,791
-2.19(-0.78%)
Jul 28, 2023
281.07
281.53
279.56
281.04
40,273
+1.09(+0.39%)
Jul 27, 2023
282.75
283.19
279.83
279.95
20,224
-2.27(-0.81%)
Jul 26, 2023
280.94
283.02
280.21
282.22
20,911
+0.09(+0.03%)
Jul 25, 2023
280.07
282.96
279.95
282.13
19,334
+0.03(+0.01%)
Jul 24, 2023
282.93
283.85
281.93
282.10
37,718
-0.87(-0.31%)
Jul 21, 2023
280.40
283.65
280.40
282.97
24,513
+2.90(+1.04%)
Jul 20, 2023
276.67
281.12
276.67
280.07
62,696
+3.78(+1.37%)
Jul 19, 2023
275.85
278.12
275.85
276.29
61,083
+1.05(+0.38%)
Jul 18, 2023
273.41
275.96
272.94
275.24
42,553
+1.87(+0.68%)
Jul 17, 2023
273.63
274.08
272.61
273.37
52,588
-1.23(-0.45%)
Jul 14, 2023
272.06
275.34
272.06
274.60
29,579
+3.73(+1.38%)
Jul 13, 2023
271.31
271.90
270.61
270.86
23,065
+0.19(+0.07%)
Jul 12, 2023
272.02
272.15
270.38
270.67
40,454
-0.47(-0.17%)
Jul 11, 2023
270.69
271.93
270.03
271.15
31,553
-0.01(-0.00%)
Jul 10, 2023
268.60
271.40
268.60
271.16
79,230
+2.43(+0.90%)
Jul 07, 2023
270.95
271.03
268.73
268.73
28,833
-3.07(-1.13%)
Jul 06, 2023
272.15
272.65
271.28
271.80
16,459
-2.41(-0.88%)
Jul 05, 2023
273.69
274.55
273.65
274.21
39,884
-0.31(-0.11%)
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
.