US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	37.11	37.64	37.06	37.57	384,139	+0.48(+1.29%)
Jan 30, 2019	36.72	37.17	36.63	37.09	1,122,678	+0.53(+1.44%)
Jan 29, 2019	36.39	36.59	36.32	36.56	179,355	+0.16(+0.43%)
Jan 28, 2019	36.57	36.60	36.25	36.40	162,001	-0.43(-1.17%)
Jan 25, 2019	36.88	36.94	36.73	36.84	336,094	+0.08(+0.23%)
Jan 24, 2019	36.98	36.98	36.59	36.75	585,288	-0.27(-0.73%)
Jan 23, 2019	37.08	37.22	36.65	37.02	817,874	-0.00(-0.01%)
Jan 22, 2019	37.07	37.08	36.77	37.03	408,128	-0.27(-0.72%)
Jan 18, 2019	37.17	37.29	36.87	37.29	417,449	+0.41(+1.11%)
Jan 17, 2019	36.45	37.02	36.45	36.88	478,342	+0.36(+0.98%)
Jan 16, 2019	36.63	36.81	36.52	36.53	517,824	-0.08(-0.23%)
Jan 15, 2019	36.01	36.61	36.01	36.61	3,493,657	+0.67(+1.87%)
Jan 14, 2019	36.12	36.12	35.94	35.94	187,424	-0.42(-1.15%)
Jan 11, 2019	36.09	36.35	36.03	36.35	237,452	+0.11(+0.31%)
Jan 10, 2019	35.98	36.26	35.81	36.24	394,446	+0.10(+0.28%)
Jan 09, 2019	36.12	36.33	36.04	36.14	1,367,666	+0.13(+0.37%)
Jan 08, 2019	35.95	36.05	35.52	36.01	1,256,821	+0.36(+1.02%)
Jan 07, 2019	35.42	35.96	35.42	35.64	408,123	+0.28(+0.78%)
Jan 04, 2019	34.77	35.58	34.77	35.37	503,887	+1.08(+3.14%)
Jan 03, 2019	35.08	35.08	34.25	34.29	587,504	-0.78(-2.23%)
Jan 02, 2019	35.03	35.29	34.68	35.07	1,468,592	-0.49(-1.37%)
Dec 31, 2018	35.33	35.60	35.25	35.56	684,901	+0.50(+1.42%)
Dec 28, 2018	35.40	35.52	34.91	35.06	1,057,605	-0.20(-0.57%)
Dec 27, 2018	34.44	35.26	33.96	35.26	1,103,943	+0.35(+1.01%)
Dec 26, 2018	33.45	34.91	33.38	34.91	1,030,363	+1.52(+4.56%)
Dec 24, 2018	33.93	34.06	33.37	33.38	579,554	-0.77(-2.25%)
Dec 21, 2018	34.67	35.20	34.11	34.15	2,459,794	-0.57(-1.64%)
Dec 20, 2018	35.03	35.15	34.40	34.72	1,012,487	-0.50(-1.42%)
Dec 19, 2018	35.82	36.09	34.89	35.22	737,388	-0.47(-1.31%)
Dec 18, 2018	36.38	36.38	35.34	35.69	830,198	-0.28(-0.79%)
Dec 17, 2018	36.39	36.65	35.76	35.97	1,805,152	-0.89(-2.41%)
Dec 14, 2018	37.68	37.68	36.73	36.86	1,059,430	-1.20(-3.15%)
Dec 13, 2018	38.26	38.41	37.84	38.06	374,189	-0.07(-0.17%)
Dec 12, 2018	38.24	38.59	38.11	38.12	543,994	+0.35(+0.91%)
Dec 11, 2018	38.02	38.27	37.52	37.78	395,638	+0.06(+0.16%)
Dec 10, 2018	37.56	37.79	36.81	37.72	775,015	+0.21(+0.55%)
Dec 07, 2018	38.38	38.47	37.35	37.51	1,024,269	-1.00(-2.59%)
Dec 06, 2018	38.12	38.51	37.37	38.51	1,266,873	-0.14(-0.36%)
Dec 04, 2018	39.64	39.82	38.63	38.65	999,299	-0.98(-2.47%)
Dec 03, 2018	39.86	39.86	39.38	39.63	1,022,551	+0.24(+0.61%)
Nov 30, 2018	39.00	39.39	38.99	39.38	452,003	+0.40(+1.02%)
Nov 29, 2018	38.78	39.20	38.75	38.99	1,794,825	+0.14(+0.35%)
Nov 28, 2018	38.04	38.85	38.04	38.85	893,060	+0.95(+2.50%)
Nov 27, 2018	37.37	37.90	37.28	37.90	623,056	+0.33(+0.87%)
Nov 26, 2018	37.55	37.66	37.35	37.58	3,197,855	+0.38(+1.02%)
Nov 23, 2018	36.97	37.43	36.93	37.20	95,292	+0.02(+0.06%)
Nov 21, 2018		37.17	37.17	37.17	0	-0.11(-0.31%)
Nov 20, 2018	37.36	37.68	37.21	37.29	805,029	-0.36(-0.94%)
Nov 19, 2018	38.22	38.24	37.50	37.64	661,402	-0.57(-1.49%)
Nov 16, 2018	37.75	38.34	37.75	38.21	339,894	+0.38(+1.02%)
Nov 15, 2018	37.18	37.85	36.87	37.83	1,914,435	+0.42(+1.12%)
Nov 14, 2018	38.05	38.05	37.27	37.41	436,150	-0.40(-1.05%)
Nov 13, 2018	38.19	38.35	37.69	37.81	834,636	-0.27(-0.71%)
Nov 12, 2018	38.58	38.58	37.99	38.08	286,382	-0.57(-1.47%)
Nov 09, 2018	38.73	38.82	38.47	38.64	251,226	-0.22(-0.56%)
Nov 08, 2018	38.81	38.99	38.71	38.86	2,280,685	+0.00(+0.00%)
Nov 07, 2018	38.18	38.88	38.18	38.86	1,348,865	+1.06(+2.79%)
Nov 06, 2018	37.53	37.81	37.53	37.80	685,195	+0.21(+0.55%)
Nov 05, 2018	37.39	37.74	37.39	37.60	1,609,606	+0.29(+0.79%)
Nov 02, 2018	37.76	37.89	37.03	37.30	337,855	-0.18(-0.48%)

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.