Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 187.15 188.29 187.15 188.08 35,816 +0.64(+0.34%)
Sep 27, 2018 186.85 188.10 186.82 187.44 32,672 +0.74(+0.40%)
Sep 26, 2018 186.80 188.12 186.15 186.70 40,797 +0.28(+0.15%)
Sep 25, 2018 187.24 187.75 186.26 186.42 159,081 -0.43(-0.23%)
Sep 24, 2018 186.35 187.19 186.13 186.85 40,210 +0.50(+0.27%)
Sep 21, 2018 186.63 187.28 186.12 186.36 57,104 +0.24(+0.13%)
Sep 20, 2018 184.81 186.26 184.81 186.12 35,920 +1.68(+0.91%)
Sep 19, 2018 184.77 184.94 184.22 184.43 23,615 -0.25(-0.14%)
Sep 18, 2018 183.62 185.13 183.54 184.68 29,891 +1.07(+0.58%)
Sep 17, 2018 184.56 184.56 183.38 183.61 32,410 -0.90(-0.49%)
Sep 14, 2018 185.00 185.00 184.18 184.51 28,119 -0.53(-0.28%)
Sep 13, 2018 183.48 185.03 183.48 185.03 58,981 +2.13(+1.16%)
Sep 12, 2018 182.08 183.19 182.03 182.91 22,002 +0.83(+0.46%)
Sep 11, 2018 181.86 182.39 181.22 182.07 191,441 +0.06(+0.04%)
Sep 10, 2018 183.00 183.26 182.01 182.01 14,315 -0.56(-0.30%)
Sep 07, 2018 181.87 182.77 181.78 182.56 25,199 +0.17(+0.09%)
Sep 06, 2018 182.32 182.77 181.49 182.40 470,657 -0.05(-0.03%)
Sep 05, 2018 181.99 182.47 181.41 182.44 55,570 +0.42(+0.23%)
Sep 04, 2018 183.06 183.07 181.59 182.03 64,685 -1.27(-0.69%)
Aug 31, 2018 183.30 183.30 183.30 0 +0.00(+0.00%)
Aug 30, 2018 183.06 183.95 183.06 183.30 55,490 -0.28(-0.15%)
Aug 29, 2018 182.44 183.71 182.21 183.57 83,623 +1.21(+0.66%)
Aug 28, 2018 182.44 182.44 182.08 182.36 17,121 +0.19(+0.11%)
Aug 27, 2018 182.32 182.32 181.49 182.17 25,374 +0.93(+0.51%)
Aug 24, 2018 180.81 181.70 180.74 181.24 48,993 +0.70(+0.39%)
Aug 23, 2018 180.75 181.01 180.21 180.54 30,519 -0.24(-0.13%)
Aug 22, 2018 179.99 181.00 179.98 180.78 88,949 +0.41(+0.23%)
Aug 21, 2018 180.48 180.75 180.00 180.37 70,631 +0.17(+0.09%)
Aug 20, 2018 179.88 180.49 179.88 180.21 108,225 +0.45(+0.25%)
Aug 17, 2018 178.96 180.20 178.60 179.75 53,968 +0.73(+0.41%)
Aug 16, 2018 177.87 179.33 177.82 179.02 54,986 +1.62(+0.91%)
Aug 15, 2018 177.07 177.61 176.49 177.41 48,088 -0.41(-0.23%)
Aug 14, 2018 177.06 178.10 177.04 177.81 80,119 +0.86(+0.49%)
Aug 13, 2018 176.95 177.78 176.59 176.95 58,166 +0.05(+0.03%)
Aug 10, 2018 177.00 177.85 176.25 176.91 63,161 -0.73(-0.41%)
Aug 09, 2018 177.75 178.40 177.52 177.64 33,994 -0.14(-0.08%)
Aug 08, 2018 177.69 178.08 177.38 177.78 22,122 +0.15(+0.08%)
Aug 07, 2018 177.58 178.14 177.46 177.63 26,692 +0.20(+0.11%)
Aug 06, 2018 176.95 177.77 176.41 177.42 165,692 +0.24(+0.14%)
Aug 03, 2018 176.41 177.19 176.14 177.18 47,046 +0.93(+0.52%)
Aug 02, 2018 174.84 176.60 174.84 176.26 72,243 +0.67(+0.38%)
Aug 01, 2018 174.97 176.06 174.97 175.58 49,233 +0.19(+0.11%)
Jul 31, 2018 173.87 175.60 173.87 175.39 71,362 +1.87(+1.08%)
Jul 30, 2018 173.47 173.85 173.05 173.52 33,261 -0.04(-0.02%)
Jul 27, 2018 174.70 174.70 173.06 173.56 95,174 -1.49(-0.85%)
Jul 26, 2018 175.09 175.65 174.70 175.05 38,672 -0.12(-0.07%)
Jul 25, 2018 172.88 175.44 172.42 175.17 29,903 +1.90(+1.09%)
Jul 24, 2018 172.78 173.74 172.56 173.27 98,663 +1.28(+0.75%)
Jul 23, 2018 171.37 172.18 171.37 171.99 28,260 +0.40(+0.23%)
Jul 20, 2018 171.24 171.85 171.24 171.59 16,816 -0.27(-0.16%)
Jul 19, 2018 172.35 172.70 171.24 171.86 84,736 -0.81(-0.47%)
Jul 18, 2018 172.72 172.72 172.24 172.67 62,556 +0.09(+0.05%)
Jul 17, 2018 171.45 172.80 171.45 172.58 25,181 +1.05(+0.61%)
Jul 16, 2018 172.74 172.74 171.43 171.53 38,277 -1.25(-0.72%)
Jul 13, 2018 171.89 172.99 171.89 172.77 31,741 +0.31(+0.18%)
Jul 12, 2018 171.28 172.55 171.28 172.46 21,992 +2.01(+1.18%)
Jul 11, 2018 170.77 171.03 170.42 170.45 37,148 -1.31(-0.76%)
Jul 10, 2018 171.30 171.83 171.13 171.77 42,902 +0.78(+0.45%)
Jul 09, 2018 170.53 171.28 170.53 170.99 39,714 +1.08(+0.64%)
Jul 06, 2018 167.89 170.04 167.89 169.91 73,382 +2.56(+1.53%)
Jul 05, 2018 166.46 167.42 166.00 167.35 38,366 +1.55(+0.94%)
Jul 03, 2018 165.79 165.79 165.79 0 +0.51(+0.31%)
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.