US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.14	42.14	41.28	41.42	301,786	-0.82(-1.94%)
Jan 30, 2020	42.27	42.27	41.91	42.24	77,541	-0.28(-0.67%)
Jan 29, 2020	42.73	42.83	42.53	42.53	94,674	-0.09(-0.21%)
Jan 28, 2020	42.49	42.77	42.42	42.62	112,107	+0.23(+0.55%)
Jan 27, 2020	42.20	42.56	42.05	42.39	251,451	-0.33(-0.76%)
Jan 24, 2020	43.54	43.54	42.64	42.71	163,320	-0.75(-1.72%)
Jan 23, 2020	43.60	43.60	43.27	43.46	118,163	-0.22(-0.51%)
Jan 22, 2020	43.72	43.82	43.65	43.68	91,682	+0.06(+0.14%)
Jan 21, 2020	43.47	43.72	43.44	43.62	132,142	-0.00(-0.01%)
Jan 17, 2020	43.64	43.68	43.56	43.62	284,034	+0.01(+0.01%)
Jan 16, 2020	43.59	43.63	43.40	43.62	168,361	+0.24(+0.55%)
Jan 15, 2020	43.07	43.48	43.07	43.38	221,116	+0.36(+0.85%)
Jan 14, 2020	42.70	43.06	42.59	43.01	340,517	+0.25(+0.59%)
Jan 13, 2020	42.98	42.98	42.62	42.76	261,951	-0.18(-0.43%)
Jan 10, 2020	42.99	43.15	42.91	42.94	85,210	+0.03(+0.08%)
Jan 09, 2020	42.91	43.03	42.81	42.91	118,873	+0.20(+0.48%)
Jan 08, 2020	42.44	42.90	42.44	42.70	209,293	+0.28(+0.66%)
Jan 07, 2020	42.43	42.51	42.22	42.42	141,652	-0.12(-0.28%)
Jan 06, 2020	42.06	42.54	42.06	42.54	283,339	+0.31(+0.72%)
Jan 03, 2020	42.10	42.47	41.97	42.24	235,343	-0.38(-0.89%)
Jan 02, 2020	42.65	42.65	42.30	42.62	2,609,473	+0.08(+0.20%)
Dec 31, 2019	42.31	42.53	42.23	42.53	93,832	+0.13(+0.30%)
Dec 30, 2019	42.63	42.72	42.38	42.40	108,967	-0.25(-0.58%)
Dec 27, 2019	42.80	42.80	42.63	42.65	106,005	-0.02(-0.05%)
Dec 26, 2019	42.77	42.77	42.58	42.67	144,984	-0.08(-0.19%)
Dec 24, 2019	42.78	42.78	42.67	42.76	56,806	-0.03(-0.07%)
Dec 23, 2019	42.68	42.81	42.59	42.79	575,388	+0.18(+0.43%)
Dec 20, 2019	42.46	42.68	42.46	42.60	72,530	+0.29(+0.68%)
Dec 19, 2019	42.20	42.33	42.19	42.32	174,955	+0.21(+0.50%)
Dec 18, 2019	42.19	42.21	42.05	42.11	324,996	+0.03(+0.08%)
Dec 17, 2019	42.22	42.22	42.02	42.08	132,238	-0.02(-0.05%)
Dec 16, 2019	41.90	42.27	41.90	42.10	176,492	+0.37(+0.88%)
Dec 13, 2019	41.79	41.99	41.61	41.73	84,247	+0.01(+0.01%)
Dec 12, 2019	41.38	41.91	41.38	41.73	248,239	+0.34(+0.83%)
Dec 11, 2019	41.37	41.47	41.33	41.38	865,411	+0.04(+0.09%)
Dec 10, 2019	41.27	41.41	41.27	41.34	98,173	-0.06(-0.15%)
Dec 09, 2019	41.59	41.62	41.30	41.40	88,434	-0.21(-0.52%)
Dec 06, 2019	41.50	41.75	41.50	41.62	98,457	+0.26(+0.63%)
Dec 05, 2019	41.42	41.42	41.10	41.36	264,982	-0.03(-0.07%)
Dec 04, 2019	41.15	41.45	41.15	41.39	186,500	+0.38(+0.92%)
Dec 03, 2019	40.79	41.04	40.74	41.01	356,619	-0.10(-0.24%)
Dec 02, 2019	41.31	41.42	40.94	41.11	744,587	-0.17(-0.41%)
Nov 29, 2019	41.38	41.42	41.22	41.27	50,243	-0.18(-0.43%)
Nov 27, 2019	41.27	41.49	41.25	41.45	187,272	+0.24(+0.59%)
Nov 26, 2019	41.24	41.28	41.11	41.21	194,859	-0.05(-0.12%)
Nov 25, 2019	40.82	41.26	40.82	41.26	270,555	+0.54(+1.34%)
Nov 22, 2019	40.62	40.76	40.54	40.72	245,128	+0.14(+0.35%)
Nov 21, 2019	40.53	40.58	40.25	40.57	233,862	+0.09(+0.23%)
Nov 20, 2019	40.40	40.59	40.22	40.48	994,248	-0.03(-0.07%)
Nov 19, 2019	40.35	40.55	40.30	40.51	141,093	+0.32(+0.79%)
Nov 18, 2019	40.29	40.42	40.16	40.19	124,594	-0.13(-0.32%)
Nov 15, 2019	39.62	40.34	39.62	40.32	381,142	+0.85(+2.14%)
Nov 14, 2019	39.46	39.47	39.27	39.47	60,962	-0.01(-0.02%)
Nov 13, 2019	39.30	39.57	39.30	39.48	152,182	+0.05(+0.13%)
Nov 12, 2019	39.23	39.57	39.23	39.43	139,667	+0.20(+0.52%)
Nov 11, 2019	39.22	39.26	39.10	39.23	56,212	-0.15(-0.39%)
Nov 08, 2019	39.02	39.38	39.02	39.38	75,111	+0.37(+0.94%)
Nov 07, 2019	39.07	39.14	38.93	39.01	1,015,777	+0.10(+0.27%)
Nov 06, 2019	38.86	38.99	38.78	38.91	188,211	+0.15(+0.40%)
Nov 05, 2019	39.15	39.15	38.73	38.75	288,825	-0.35(-0.89%)
Nov 04, 2019	39.35	39.38	39.07	39.10	224,341	-0.11(-0.27%)

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.