Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 58.60 58.81 58.08 58.08 500,865 -1.07(-1.80%)
Oct 28, 2011 58.90 59.24 58.85 59.15 77,222 +0.23(+0.39%)
Oct 27, 2011 58.83 59.14 58.26 58.92 58,007 +1.25(+2.17%)
Oct 26, 2011 57.67 57.85 56.99 57.67 71,260 +0.68(+1.19%)
Oct 25, 2011 57.95 57.97 56.92 56.99 46,541 -1.22(-2.09%)
Oct 24, 2011 57.34 58.26 57.34 58.21 723,024 +0.95(+1.66%)
Oct 21, 2011 56.83 57.38 56.83 57.26 83,306 +1.00(+1.78%)
Oct 20, 2011 56.28 56.45 55.64 56.26 39,958 +0.05(+0.09%)
Oct 19, 2011 56.60 56.92 56.06 56.21 47,446 -0.13(-0.24%)
Oct 18, 2011 55.78 56.72 55.44 56.34 86,817 +0.34(+0.60%)
Oct 17, 2011 56.68 56.68 55.86 56.01 43,323 -0.93(-1.64%)
Oct 14, 2011 57.13 57.13 56.65 56.94 30,699 +0.43(+0.76%)
Oct 13, 2011 56.13 56.61 56.00 56.51 14,643 +0.11(+0.19%)
Oct 12, 2011 56.71 56.95 56.40 56.40 38,616 +0.06(+0.10%)
Oct 11, 2011 56.19 56.49 56.19 56.34 47,914 -0.14(-0.25%)
Oct 10, 2011 56.03 56.54 56.03 56.49 25,820 +1.25(+2.27%)
Oct 07, 2011 55.57 55.69 55.14 55.23 55,436 -0.18(-0.33%)
Oct 06, 2011 54.91 55.42 54.62 55.42 85,422 +0.78(+1.43%)
Oct 05, 2011 53.91 54.71 53.63 54.64 108,877 +0.82(+1.53%)
Oct 04, 2011 52.57 53.81 52.18 53.81 76,070 +0.71(+1.35%)
Oct 03, 2011 54.74 55.03 53.10 53.10 49,983 -1.80(-3.28%)
Sep 30, 2011 54.93 55.88 54.90 54.90 40,294 -0.71(-1.27%)
Sep 29, 2011 56.13 56.25 54.80 55.60 35,613 +0.39(+0.70%)
Sep 28, 2011 56.34 56.52 55.16 55.22 75,966 -1.03(-1.82%)
Sep 27, 2011 56.37 56.88 56.02 56.24 59,931 +0.83(+1.50%)
Sep 26, 2011 55.07 55.43 54.33 55.41 33,639 +0.76(+1.40%)
Sep 23, 2011 54.17 54.85 53.99 54.65 126,599 +0.18(+0.32%)
Sep 22, 2011 54.31 54.73 53.90 54.47 299,919 -1.22(-2.19%)
Sep 21, 2011 57.00 57.26 55.69 55.69 129,810 -1.44(-2.52%)
Sep 20, 2011 56.85 57.74 56.71 57.13 23,353 +0.43(+0.75%)
Sep 19, 2011 56.35 56.89 56.23 56.70 54,903 -0.47(-0.82%)
Sep 16, 2011 57.10 57.41 56.81 57.17 22,228 +0.22(+0.38%)
Sep 15, 2011 56.85 56.95 56.08 56.95 33,375 +0.58(+1.02%)
Sep 14, 2011 56.08 56.95 55.34 56.38 25,680 +0.53(+0.94%)
Sep 13, 2011 55.21 55.90 55.21 55.85 32,423 +0.59(+1.06%)
Sep 12, 2011 54.45 55.32 54.31 55.26 67,259 +0.16(+0.29%)
Sep 09, 2011 56.28 56.28 54.91 55.11 74,219 -1.66(-2.92%)
Sep 08, 2011 56.96 57.55 56.73 56.76 15,936 -0.59(-1.02%)
Sep 07, 2011 56.72 57.36 56.48 57.35 23,163 +1.38(+2.47%)
Sep 06, 2011 54.43 56.01 54.43 55.97 30,109 +0.18(+0.31%)
Sep 02, 2011 56.23 56.67 55.74 55.79 287,358 -1.26(-2.21%)
Sep 01, 2011 57.53 58.00 57.01 57.05 48,156 -0.48(-0.83%)
Aug 31, 2011 57.67 57.96 57.21 57.53 49,049 +0.29(+0.51%)
Aug 30, 2011 56.50 57.51 56.44 57.24 143,189 +0.29(+0.51%)
Aug 29, 2011 56.13 56.98 56.13 56.95 278,756 +1.48(+2.67%)
Aug 26, 2011 54.34 55.61 53.59 55.47 42,402 +0.66(+1.21%)
Aug 25, 2011 55.87 55.87 54.61 54.80 77,823 -0.95(-1.71%)
Aug 24, 2011 54.96 55.77 54.88 55.76 28,557 +0.63(+1.14%)
Aug 23, 2011 53.60 55.13 53.46 55.13 92,573 +1.74(+3.26%)
Aug 22, 2011 54.19 54.32 53.31 53.39 153,202 +0.07(+0.13%)
Aug 19, 2011 52.96 54.21 52.87 53.32 146,413 -0.24(-0.45%)
Aug 18, 2011 54.08 54.37 53.20 53.57 42,017 -1.87(-3.37%)
Aug 17, 2011 55.67 56.14 55.01 55.43 39,117 -0.03(-0.05%)
Aug 16, 2011 55.18 55.83 54.96 55.46 176,873 -0.11(-0.20%)
Aug 15, 2011 54.93 55.61 54.71 55.57 350,143 +1.10(+2.03%)
Aug 12, 2011 54.40 54.94 53.99 54.46 53,840 +0.54(+0.99%)
Aug 11, 2011 51.94 54.57 51.79 53.93 74,137 +2.26(+4.37%)
Aug 10, 2011 53.11 53.43 51.55 51.67 622,868 -2.24(-4.16%)
Aug 09, 2011 53.92 53.91 51.05 53.91 243,144 +2.06(+3.97%)
Aug 08, 2011 53.54 54.18 51.85 51.85 256,242 -3.01(-5.49%)
Aug 05, 2011 55.05 55.45 53.43 54.86 292,681 +0.36(+0.66%)
Aug 04, 2011 56.18 56.23 54.49 54.50 197,324 -2.46(-4.32%)
Aug 03, 2011 56.95 57.00 55.74 56.96 228,941 +0.03(+0.06%)
Aug 02, 2011 57.81 58.13 56.90 56.93 380,664 -1.31(-2.26%)
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.