Skip to main content

US Healthcare Ishares ETF (NY: IYH )

58.02 -0.04 (-0.07%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 58.48 58.55 57.98 58.06 311,271 -0.07(-0.12%)
Apr 16, 2024 58.58 58.58 58.12 58.13 196,130 -0.07(-0.12%)
Apr 15, 2024 58.83 59.03 58.08 58.20 563,071 -0.20(-0.34%)
Apr 12, 2024 58.98 58.98 58.19 58.40 1,731,786 -0.82(-1.38%)
Apr 11, 2024 59.72 59.72 59.07 59.22 586,544 -0.25(-0.42%)
Apr 10, 2024 59.51 59.72 59.29 59.47 348,805 -0.75(-1.25%)
Apr 09, 2024 60.02 60.22 59.77 60.22 868,835 +0.24(+0.40%)
Apr 08, 2024 60.03 60.07 59.82 59.98 1,220,296 -0.12(-0.20%)
Apr 05, 2024 59.59 60.29 59.41 60.10 770,209 +0.54(+0.91%)
Apr 04, 2024 60.68 60.78 59.54 59.56 886,766 -0.87(-1.44%)
Apr 03, 2024 60.48 60.84 60.29 60.43 275,136 -0.02(-0.03%)
Apr 02, 2024 60.69 60.69 60.19 60.45 319,126 -0.92(-1.50%)
Apr 01, 2024 61.99 61.99 61.17 61.37 854,084 -0.53(-0.86%)
Mar 28, 2024 61.97 62.18 61.90 61.90 219,828 +0.00(+0.00%)
Mar 27, 2024 61.64 61.91 61.52 61.90 87,608 +0.82(+1.34%)
Mar 26, 2024 60.97 61.17 60.85 61.08 114,816 +0.25(+0.41%)
Mar 25, 2024 61.07 61.12 60.78 60.83 90,798 -0.11(-0.18%)
Mar 22, 2024 61.03 61.24 60.89 60.94 82,468 -0.09(-0.15%)
Mar 21, 2024 61.10 61.28 60.99 61.03 103,098 +0.03(+0.04%)
Mar 20, 2024 61.02 61.02 60.62 61.00 106,073 -0.11(-0.18%)
Mar 19, 2024 60.72 61.15 60.60 61.11 99,469 +0.39(+0.64%)
Mar 18, 2024 60.94 61.03 60.66 60.72 123,028 +0.05(+0.08%)
Mar 15, 2024 60.57 60.83 60.53 60.67 190,971 -0.32(-0.52%)
Mar 14, 2024 61.30 61.30 60.63 60.99 124,576 -0.26(-0.42%)
Mar 13, 2024 61.60 61.72 61.01 61.25 371,512 -0.19(-0.31%)
Mar 12, 2024 61.16 61.59 61.04 61.44 210,368 +0.31(+0.51%)
Mar 11, 2024 61.13 61.27 60.78 61.13 129,170 -0.11(-0.18%)
Mar 08, 2024 61.35 61.57 61.23 61.24 116,268 -0.13(-0.21%)
Mar 07, 2024 61.26 61.51 61.16 61.37 87,518 -243.93(-79.90%)
Mar 06, 2024 303.84 306.27 303.84 305.31 68,175 +2.17(+0.72%)
Mar 05, 2024 305.70 305.70 302.23 303.13 21,550 -2.48(-0.81%)
Mar 04, 2024 306.35 306.35 304.86 305.62 27,822 -0.17(-0.06%)
Mar 01, 2024 302.93 306.04 302.46 305.79 56,138 +3.31(+1.09%)
Feb 29, 2024 305.61 305.61 302.47 302.47 52,650 -2.79(-0.91%)
Feb 28, 2024 306.14 306.14 304.11 305.27 22,395 -1.58(-0.52%)
Feb 27, 2024 307.01 307.76 306.49 306.85 19,142 -0.89(-0.29%)
Feb 26, 2024 309.24 309.51 307.46 307.74 29,199 -1.20(-0.39%)
Feb 23, 2024 308.94 309.84 308.11 308.94 419,493 +1.16(+0.38%)
Feb 22, 2024 304.97 308.13 303.87 307.78 26,671 +4.02(+1.32%)
Feb 21, 2024 301.72 303.81 301.63 303.76 40,867 +0.45(+0.15%)
Feb 20, 2024 304.85 305.33 302.61 303.31 25,037 -1.21(-0.40%)
Feb 16, 2024 304.15 306.57 303.16 304.52 16,981 +1.09(+0.36%)
Feb 15, 2024 301.40 303.89 301.40 303.43 18,001 +2.02(+0.67%)
Feb 14, 2024 300.01 301.45 299.42 301.42 19,573 +2.86(+0.96%)
Feb 13, 2024 299.83 301.44 296.98 298.56 25,384 -2.79(-0.93%)
Feb 12, 2024 300.20 301.53 299.76 301.35 14,010 +0.33(+0.11%)
Feb 09, 2024 300.82 301.32 300.13 301.02 21,204 -0.28(-0.09%)
Feb 08, 2024 300.77 301.32 299.81 301.30 42,276 -0.04(-0.01%)
Feb 07, 2024 301.38 302.64 301.10 301.34 38,275 +0.41(+0.14%)
Feb 06, 2024 299.63 301.03 298.49 300.93 33,754 +3.15(+1.06%)
Feb 05, 2024 297.24 299.18 297.24 297.78 21,428 +1.16(+0.39%)
Feb 02, 2024 296.90 297.92 295.13 296.62 290,358 -0.24(-0.08%)
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.