Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.90 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 136.44 136.69 135.78 136.23 86,624 -0.44(-0.32%)
Aug 30, 2016 137.00 137.32 136.45 136.68 122,160 -0.52(-0.38%)
Aug 29, 2016 136.92 137.52 136.65 137.19 96,143 +0.37(+0.27%)
Aug 26, 2016 135.65 137.46 135.65 136.82 120,281 +0.49(+0.36%)
Aug 25, 2016 137.18 137.56 135.66 136.33 82,945 -1.00(-0.73%)
Aug 24, 2016 139.62 139.94 137.05 137.34 80,449 -2.34(-1.67%)
Aug 23, 2016 139.86 140.41 139.56 139.67 177,348 +0.15(+0.11%)
Aug 22, 2016 139.26 139.91 139.06 139.52 90,818 +0.50(+0.36%)
Aug 19, 2016 138.74 139.07 138.36 139.02 67,129 -0.09(-0.07%)
Aug 18, 2016 138.93 139.35 138.74 139.11 67,736 +0.13(+0.09%)
Aug 17, 2016 139.00 139.10 138.18 138.99 93,259 +0.19(+0.14%)
Aug 16, 2016 139.85 139.94 138.80 138.80 83,790 -1.37(-0.98%)
Aug 15, 2016 139.91 140.43 139.91 140.17 43,348 +0.30(+0.21%)
Aug 12, 2016 139.95 139.95 139.36 139.87 67,101 -0.26(-0.19%)
Aug 11, 2016 139.59 140.29 139.44 140.13 63,821 +0.85(+0.61%)
Aug 10, 2016 139.88 139.88 138.98 139.28 76,304 -0.77(-0.55%)
Aug 09, 2016 139.84 140.50 139.80 140.05 133,582 +0.35(+0.25%)
Aug 08, 2016 140.94 140.95 139.32 139.70 76,804 -1.23(-0.87%)
Aug 05, 2016 140.71 140.98 140.24 140.93 80,470 +0.32(+0.23%)
Aug 04, 2016 141.21 141.21 140.53 140.60 68,750 -0.32(-0.22%)
Aug 03, 2016 140.92 141.19 140.57 140.92 77,948 -0.28(-0.20%)
Aug 02, 2016 141.90 141.90 140.29 141.20 287,016 -0.67(-0.47%)
Aug 01, 2016 141.51 142.44 141.31 141.87 816,276 +0.95(+0.67%)
Jul 29, 2016 140.14 141.07 140.12 140.92 95,773 +0.51(+0.36%)
Jul 28, 2016 140.41 140.78 139.70 140.41 58,905 +0.01(+0.01%)
Jul 27, 2016 139.77 140.68 139.41 140.41 85,329 +0.60(+0.43%)
Jul 26, 2016 139.50 139.99 139.31 139.80 67,806 -0.18(-0.13%)
Jul 25, 2016 140.06 140.22 139.15 139.98 55,621 -0.18(-0.13%)
Jul 22, 2016 140.02 140.31 139.44 140.16 80,835 +0.30(+0.21%)
Jul 21, 2016 139.51 140.19 139.24 139.86 95,383 +0.54(+0.39%)
Jul 20, 2016 138.36 139.64 138.36 139.32 93,489 +1.31(+0.95%)
Jul 19, 2016 138.43 138.72 137.66 138.01 67,263 -0.39(-0.28%)
Jul 18, 2016 138.41 138.65 137.93 138.40 58,478 +0.05(+0.03%)
Jul 15, 2016 138.69 139.23 138.19 138.35 97,766 +0.06(+0.05%)
Jul 14, 2016 138.35 138.69 137.81 138.29 63,801 +0.45(+0.33%)
Jul 13, 2016 138.04 138.66 137.76 137.84 155,398 -0.13(-0.09%)
Jul 12, 2016 137.70 138.27 137.62 137.97 232,278 +0.60(+0.43%)
Jul 11, 2016 137.93 138.25 137.37 137.37 82,560 -0.25(-0.18%)
Jul 08, 2016 136.36 137.88 136.05 137.62 118,426 +1.57(+1.15%)
Jul 07, 2016 136.22 136.60 135.52 136.05 102,543 -0.19(-0.14%)
Jul 06, 2016 134.31 136.38 134.31 136.24 121,587 +1.60(+1.19%)
Jul 05, 2016 134.38 135.09 134.21 134.65 326,168 -0.22(-0.16%)
Jul 01, 2016 133.92 134.86 134.86 134.86 81,075 +0.96(+0.71%)
Jun 30, 2016 132.73 133.94 132.29 133.90 124,438 +1.21(+0.91%)
Jun 29, 2016 131.36 133.06 131.36 132.69 144,609 +2.38(+1.83%)
Jun 28, 2016 128.89 130.36 128.15 130.31 126,345 +2.62(+2.05%)
Jun 27, 2016 128.78 129.19 127.19 127.69 180,830 -1.99(-1.54%)
Jun 24, 2016 129.11 131.67 129.11 129.69 156,636 -3.79(-2.84%)
Jun 23, 2016 133.06 133.51 132.53 133.48 64,651 +1.69(+1.28%)
Jun 22, 2016 131.49 133.22 131.43 131.79 80,535 +0.40(+0.30%)
Jun 21, 2016 132.34 132.51 131.09 131.39 264,883 -0.46(-0.35%)
Jun 20, 2016 132.05 132.75 131.76 131.86 49,377 +0.91(+0.69%)
Jun 17, 2016 132.02 132.29 130.62 130.95 87,997 -1.50(-1.13%)
Jun 16, 2016 131.59 132.59 130.97 132.45 120,958 +0.38(+0.29%)
Jun 15, 2016 133.12 133.49 131.96 132.07 96,358 -0.81(-0.61%)
Jun 14, 2016 132.25 132.88 131.74 132.88 71,554 +0.22(+0.17%)
Jun 13, 2016 133.16 134.33 132.66 132.66 76,869 -1.03(-0.77%)
Jun 10, 2016 134.08 134.29 133.19 133.69 59,830 -1.34(-0.99%)
Jun 09, 2016 135.08 135.88 134.69 135.03 72,200 -0.41(-0.31%)
Jun 08, 2016 134.66 135.55 134.57 135.45 69,942 +0.60(+0.45%)
Jun 07, 2016 135.04 135.28 134.46 134.84 56,209 -0.87(-0.64%)
Jun 06, 2016 134.74 135.92 134.65 135.72 47,857 +0.82(+0.61%)
Jun 03, 2016 135.21 135.42 133.84 134.90 77,906 -0.58(-0.43%)
Jun 02, 2016 133.68 135.47 133.68 135.47 269,768 +1.76(+1.32%)
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.