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 (%)
Sep 30, 2003 9.959 10.08 9.959 10.05 482,110 -0.00(-0.04%)
Sep 29, 2003 9.997 10.06 9.941 10.05 117,639 +0.09(+0.94%)
Sep 26, 2003 9.997 10.03 9.949 9.960 207,444 -0.06(-0.55%)
Sep 25, 2003 10.11 10.15 10.02 10.02 563,513 -0.10(-0.94%)
Sep 24, 2003 10.31 10.31 10.11 10.11 622,857 -0.21(-2.03%)
Sep 23, 2003 10.28 10.35 10.27 10.32 153,351 +0.07(+0.73%)
Sep 22, 2003 10.28 10.28 10.21 10.25 687,979 -0.13(-1.27%)
Sep 19, 2003 10.47 10.47 10.36 10.38 257,335 -0.11(-1.03%)
Sep 18, 2003 10.45 10.51 10.44 10.49 177,509 +0.05(+0.49%)
Sep 17, 2003 10.45 10.46 10.40 10.43 245,256 +0.00(+0.00%)
Sep 16, 2003 10.38 10.45 10.36 10.43 391,255 +0.06(+0.59%)
Sep 15, 2003 10.43 10.45 10.34 10.37 148,099 -0.06(-0.57%)
Sep 12, 2003 10.40 10.43 10.32 10.43 332,961 +0.01(+0.09%)
Sep 11, 2003 10.42 10.46 10.39 10.42 218,472 +0.04(+0.37%)
Sep 10, 2003 10.40 10.46 10.36 10.39 1,500,425 +0.02(+0.16%)
Sep 09, 2003 10.38 10.57 10.29 10.37 417,514 +0.01(+0.11%)
Sep 08, 2003 10.23 10.37 10.20 10.36 467,931 +0.20(+1.99%)
Sep 05, 2003 10.16 10.22 10.11 10.15 460,578 -0.02(-0.21%)
Sep 04, 2003 10.15 10.18 10.07 10.18 405,960 +0.04(+0.43%)
Sep 03, 2003 10.23 10.23 10.13 10.13 815,072 -0.07(-0.71%)
Sep 02, 2003 10.07 10.21 10.01 10.20 910,128 +0.20(+2.04%)
Aug 29, 2003 9.974 10.03 9.951 10.00 194,314 +0.03(+0.33%)
Aug 28, 2003 9.924 9.987 9.884 9.968 290,947 +0.03(+0.29%)
Aug 27, 2003 9.978 9.978 9.903 9.940 426,967 -0.06(-0.57%)
Aug 26, 2003 9.890 9.997 9.825 9.997 140,221 +0.06(+0.59%)
Aug 25, 2003 9.875 9.943 9.875 9.938 259,436 +0.06(+0.56%)
Aug 22, 2003 10.03 10.05 9.881 9.882 768,856 -0.15(-1.52%)
Aug 21, 2003 10.06 10.09 9.980 10.03 530,952 -0.03(-0.32%)
Aug 20, 2003 9.978 10.09 9.978 10.07 370,773 +0.00(+0.04%)
Aug 19, 2003 10.13 10.15 10.01 10.06 425,917 -0.06(-0.56%)
Aug 18, 2003 10.07 10.12 10.06 10.12 1,514,605 +0.11(+1.14%)
Aug 15, 2003 10.07 10.07 10.01 10.01 64,071 -0.05(-0.45%)
Aug 14, 2003 10.03 10.08 9.978 10.05 175,408 -0.01(-0.13%)
Aug 13, 2003 10.20 10.20 10.01 10.07 175,408 -0.14(-1.38%)
Aug 12, 2003 10.19 10.21 10.10 10.21 109,236 +0.06(+0.64%)
Aug 11, 2003 10.12 10.23 10.11 10.14 87,179 -0.03(-0.26%)
Aug 08, 2003 10.17 10.22 10.11 10.17 199,566 +0.04(+0.43%)
Aug 07, 2003 9.949 10.17 9.949 10.12 108,711 +0.16(+1.57%)
Aug 06, 2003 9.930 10.06 9.919 9.968 377,601 -0.04(-0.40%)
Aug 05, 2003 10.20 10.23 10.01 10.01 808,244 -0.19(-1.85%)
Aug 04, 2003 10.09 10.25 10.04 10.20 1,319,240 -0.02(-0.19%)
Aug 01, 2003 10.26 10.26 10.16 10.22 158,077 -0.16(-1.56%)
Jul 31, 2003 10.43 10.54 10.33 10.38 780,935 +0.01(+0.09%)
Jul 30, 2003 10.33 10.42 10.33 10.37 489,988 +0.03(+0.30%)
Jul 29, 2003 10.36 10.42 10.26 10.34 210,070 -0.02(-0.18%)
Jul 28, 2003 10.40 10.43 10.34 10.36 208,494 -0.04(-0.37%)
Jul 25, 2003 10.28 10.39 10.19 10.39 154,926 +0.09(+0.87%)
Jul 24, 2003 10.45 10.46 10.28 10.31 139,696 -0.06(-0.61%)
Jul 23, 2003 10.32 10.39 10.21 10.37 111,337 +0.10(+0.93%)
Jul 22, 2003 10.36 10.36 10.19 10.27 465,305 -0.03(-0.28%)
Jul 21, 2003 10.40 10.40 10.26 10.30 265,213 -0.17(-1.62%)
Jul 18, 2003 10.43 10.49 10.34 10.47 134,970 +0.09(+0.90%)
Jul 17, 2003 10.42 10.50 10.33 10.38 653,843 -0.05(-0.44%)
Jul 16, 2003 10.55 10.55 10.42 10.42 207,969 -0.12(-1.17%)
Jul 15, 2003 10.64 10.66 10.51 10.55 464,780 -0.02(-0.16%)
Jul 14, 2003 10.67 10.70 10.56 10.56 651,217 +0.03(+0.27%)
Jul 11, 2003 10.44 10.58 10.44 10.54 205,868 +0.07(+0.71%)
Jul 10, 2003 10.52 10.52 10.39 10.46 91,380 -0.09(-0.83%)
Jul 09, 2003 10.59 10.62 10.48 10.55 471,082 -0.03(-0.31%)
Jul 08, 2003 10.59 10.60 10.52 10.58 390,730 +0.03(+0.31%)
Jul 07, 2003 10.58 10.60 10.52 10.55 378,651 +0.10(+1.00%)
Jul 03, 2003 10.49 10.54 10.42 10.44 185,912 -0.08(-0.72%)
Jul 02, 2003 10.44 10.55 10.43 10.52 449,024 +0.11(+1.10%)
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.