Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.90 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 184.23 186.04 184.17 186.03 95,695 +1.87(+1.02%)
Nov 29, 2018 183.16 185.17 183.01 184.16 379,990 +0.65(+0.35%)
Nov 28, 2018 179.69 183.51 179.69 183.51 189,074 +4.48(+2.50%)
Nov 27, 2018 176.52 179.03 176.09 179.03 131,910 +1.55(+0.87%)
Nov 26, 2018 177.36 177.86 176.44 177.48 677,032 +1.79(+1.02%)
Nov 23, 2018 174.60 176.79 174.44 175.69 20,174 +0.11(+0.06%)
Nov 21, 2018 175.58 175.58 175.58 0 -0.54(-0.30%)
Nov 20, 2018 176.47 177.97 175.75 176.12 170,436 -1.68(-0.94%)
Nov 19, 2018 180.52 180.63 177.13 177.80 140,028 -2.70(-1.49%)
Nov 16, 2018 178.32 181.11 178.32 180.49 71,960 +1.82(+1.02%)
Nov 15, 2018 175.61 178.79 174.13 178.68 405,314 +1.98(+1.12%)
Nov 14, 2018 179.74 179.74 176.03 176.69 92,339 -1.87(-1.05%)
Nov 13, 2018 180.40 181.16 178.02 178.57 176,704 -1.28(-0.71%)
Nov 12, 2018 182.25 182.25 179.46 179.85 60,631 -2.68(-1.47%)
Nov 09, 2018 182.95 183.37 181.70 182.52 53,188 -1.02(-0.56%)
Nov 08, 2018 183.32 184.15 182.85 183.54 482,854 +0.01(+0.00%)
Nov 07, 2018 180.35 183.64 180.35 183.53 285,574 +4.99(+2.79%)
Nov 06, 2018 177.29 178.60 177.29 178.55 145,065 +0.97(+0.55%)
Nov 05, 2018 176.60 178.24 176.58 177.57 340,777 +1.39(+0.79%)
Nov 02, 2018 178.35 178.95 174.92 176.18 71,529 -0.85(-0.48%)
Nov 01, 2018 174.61 177.20 174.61 177.04 265,697 +2.44(+1.40%)
Oct 31, 2018 175.33 176.20 174.34 174.60 68,205 +0.46(+0.27%)
Oct 30, 2018 172.00 174.26 171.75 174.14 192,425 +2.09(+1.21%)
Oct 29, 2018 173.87 175.05 169.69 172.05 171,087 +0.02(+0.01%)
Oct 26, 2018 172.25 173.62 169.87 172.03 167,009 -1.83(-1.05%)
Oct 25, 2018 171.55 175.07 169.87 173.86 176,304 +2.18(+1.27%)
Oct 24, 2018 177.38 178.40 171.29 171.68 117,309 -5.93(-3.34%)
Oct 23, 2018 176.06 178.48 174.91 177.61 113,490 -0.98(-0.55%)
Oct 22, 2018 179.92 180.00 177.82 178.59 64,611 -1.35(-0.75%)
Oct 19, 2018 182.10 182.75 179.77 179.95 104,326 -1.95(-1.07%)
Oct 18, 2018 183.72 184.01 180.48 181.90 79,367 -2.24(-1.22%)
Oct 17, 2018 183.03 184.28 182.07 184.15 63,233 +0.86(+0.47%)
Oct 16, 2018 179.52 183.42 179.52 183.28 76,517 +5.23(+2.94%)
Oct 15, 2018 179.10 179.75 178.02 178.06 55,235 -1.50(-0.84%)
Oct 12, 2018 178.75 179.91 177.40 179.56 81,023 +2.79(+1.58%)
Oct 11, 2018 180.64 181.25 175.58 176.77 165,695 -4.47(-2.47%)
Oct 10, 2018 185.76 185.80 181.16 181.24 552,656 -4.58(-2.46%)
Oct 09, 2018 185.09 186.46 184.63 185.81 43,906 +0.32(+0.18%)
Oct 08, 2018 185.68 186.12 183.96 185.49 70,340 -0.39(-0.21%)
Oct 05, 2018 186.05 187.20 184.58 185.88 116,625 -0.33(-0.18%)
Oct 04, 2018 188.15 188.15 185.16 186.21 93,644 -1.96(-1.04%)
Oct 03, 2018 189.12 189.30 187.96 188.17 134,920 -0.39(-0.21%)
Oct 02, 2018 189.55 189.55 188.02 188.56 120,892 -0.55(-0.29%)
Oct 01, 2018 188.68 189.86 188.46 189.10 492,148 +1.04(+0.55%)
Sep 28, 2018 187.14 188.28 187.14 188.07 35,818 +0.64(+0.34%)
Sep 27, 2018 186.84 188.09 186.81 187.43 32,674 +0.74(+0.40%)
Sep 26, 2018 186.79 188.10 186.14 186.69 40,799 +0.28(+0.15%)
Sep 25, 2018 187.22 187.74 186.25 186.41 159,090 -0.43(-0.23%)
Sep 24, 2018 186.34 187.18 186.12 186.84 40,212 +0.50(+0.27%)
Sep 21, 2018 186.62 187.27 186.12 186.35 57,107 +0.24(+0.13%)
Sep 20, 2018 184.80 186.25 184.80 186.11 35,922 +1.68(+0.91%)
Sep 19, 2018 184.76 184.93 184.21 184.42 23,616 -0.25(-0.14%)
Sep 18, 2018 183.61 185.12 183.53 184.67 29,892 +1.07(+0.58%)
Sep 17, 2018 184.55 184.55 183.37 183.60 32,412 -0.90(-0.49%)
Sep 14, 2018 184.99 184.99 184.17 184.50 28,121 -0.53(-0.28%)
Sep 13, 2018 183.47 185.02 183.47 185.02 58,984 +2.13(+1.16%)
Sep 12, 2018 182.07 183.18 182.02 182.90 22,003 +0.83(+0.46%)
Sep 11, 2018 181.85 182.38 181.22 182.06 191,452 +0.06(+0.04%)
Sep 10, 2018 182.99 183.25 182.00 182.00 14,315 -0.55(-0.30%)
Sep 07, 2018 181.86 182.76 181.77 182.56 25,201 +0.17(+0.09%)
Sep 06, 2018 182.31 182.76 181.48 182.39 470,683 -0.05(-0.03%)
Sep 05, 2018 181.98 182.46 181.40 182.44 55,573 +0.42(+0.23%)
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.