US Healthcare Ishares ETF (NY: IYH )

253.00 -3.05 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 256.78 258.01 252.62 253.00 62,472 -3.05(-1.19%)
Sep 29, 2022 256.57 258.20 254.54 256.05 28,811 -2.42(-0.94%)
Sep 28, 2022 255.38 259.57 254.78 258.47 53,851 +5.79(+2.29%)
Sep 27, 2022 254.43 256.38 251.72 252.68 77,112 -0.40(-0.16%)
Sep 26, 2022 254.01 255.25 252.39 253.08 91,493 -3.63(-1.41%)
Sep 23, 2022 256.74 257.06 253.63 256.71 97,047 -1.47(-0.57%)
Sep 22, 2022 256.93 259.66 255.46 258.18 72,581 +1.10(+0.43%)
Sep 21, 2022 262.20 264.19 257.08 257.08 323,489 -4.59(-1.75%)
Sep 20, 2022 262.71 263.31 260.15 261.67 48,330 -3.17(-1.20%)
Sep 19, 2022 264.29 264.88 261.30 264.84 52,981 -1.60(-0.60%)
Sep 16, 2022 265.35 266.66 264.57 266.44 40,657 -1.09(-0.41%)
Sep 15, 2022 267.25 269.70 267.06 267.53 71,683 +1.52(+0.57%)
Sep 14, 2022 266.74 268.05 264.78 266.01 52,889 +0.27(+0.10%)
Sep 13, 2022 271.28 271.28 265.16 265.74 27,393 -9.25(-3.36%)
Sep 12, 2022 273.99 276.10 273.54 274.99 21,817 +1.71(+0.63%)
Sep 09, 2022 271.45 273.99 271.38 273.28 29,726 +2.81(+1.04%)
Sep 08, 2022 264.14 270.59 264.14 270.47 304,697 +4.70(+1.77%)
Sep 07, 2022 261.32 266.06 261.06 265.77 23,141 +4.68(+1.79%)
Sep 06, 2022 262.24 264.13 260.81 261.09 197,064 +0.09(+0.03%)
Sep 02, 2022 266.51 266.67 260.43 261.00 42,401 -3.98(-1.50%)
Sep 01, 2022 260.07 265.03 259.75 264.98 71,548 +3.87(+1.48%)
Aug 31, 2022 263.43 265.15 261.10 261.11 511,533 -1.53(-0.58%)
Aug 30, 2022 265.16 265.16 262.25 262.64 51,061 -2.00(-0.76%)
Aug 29, 2022 265.07 265.90 263.64 264.64 64,707 -2.10(-0.79%)
Aug 26, 2022 274.79 274.79 266.60 266.74 28,100 -7.75(-2.82%)
Aug 25, 2022 272.92 274.64 271.06 274.49 18,418 +3.02(+1.11%)
Aug 24, 2022 271.22 272.41 270.95 271.47 30,911 +0.53(+0.20%)
Aug 23, 2022 273.81 273.81 270.03 270.94 30,083 -3.57(-1.30%)
Aug 22, 2022 276.41 276.89 273.68 274.51 71,396 -3.55(-1.28%)
Aug 19, 2022 277.61 279.33 277.49 278.06 20,561 +0.23(+0.08%)
Aug 18, 2022 278.87 278.87 276.47 277.83 30,027 -1.24(-0.44%)
Aug 17, 2022 279.33 280.57 278.75 279.07 39,839 -1.93(-0.69%)
Aug 16, 2022 280.87 281.88 279.90 281.00 158,739 -0.89(-0.32%)
Aug 15, 2022 280.49 282.19 279.69 281.89 400,933 +1.38(+0.49%)
Aug 12, 2022 278.19 280.51 277.40 280.51 53,837 +3.44(+1.24%)
Aug 11, 2022 278.91 280.82 276.47 277.07 69,551 -1.98(-0.71%)
Aug 10, 2022 279.27 279.29 277.56 279.05 34,280 +3.25(+1.18%)
Aug 09, 2022 277.61 278.19 275.29 275.80 45,373 -1.64(-0.59%)
Aug 08, 2022 277.51 279.22 276.07 277.44 29,363 +1.02(+0.37%)
Aug 05, 2022 274.90 276.48 273.99 276.42 34,530 -0.04(-0.01%)
Aug 04, 2022 277.80 277.80 275.97 276.46 43,185 -1.47(-0.53%)
Aug 03, 2022 277.27 278.79 276.12 277.93 41,709 +2.71(+0.98%)
Aug 02, 2022 276.07 278.51 275.14 275.22 78,420 -0.74(-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.