Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.50 13.52 13.43 13.48 224,775 -0.06(-0.41%)
Sep 27, 2007 13.53 13.56 13.50 13.53 217,422 +0.02(+0.15%)
Sep 26, 2007 13.45 13.54 13.45 13.51 225,825 +0.07(+0.51%)
Sep 25, 2007 13.39 13.48 13.39 13.45 839,755 -0.04(-0.28%)
Sep 24, 2007 13.48 13.53 13.45 13.48 505,218 +0.02(+0.11%)
Sep 21, 2007 13.53 13.55 13.47 13.47 522,549 +0.04(+0.31%)
Sep 20, 2007 13.47 13.54 13.42 13.43 464,780 -0.06(-0.48%)
Sep 19, 2007 13.44 13.56 13.44 13.49 491,564 +0.10(+0.78%)
Sep 18, 2007 13.23 13.42 13.19 13.39 431,168 +0.23(+1.72%)
Sep 17, 2007 13.22 13.22 13.11 13.16 117,114 -0.10(-0.78%)
Sep 14, 2007 13.23 13.27 13.21 13.26 294,098 -0.01(-0.09%)
Sep 13, 2007 13.30 13.34 13.26 13.27 381,277 +0.03(+0.23%)
Sep 12, 2007 13.19 13.28 13.18 13.24 164,905 +0.07(+0.51%)
Sep 11, 2007 13.10 13.19 13.07 13.18 332,961 +0.13(+1.01%)
Sep 10, 2007 13.08 13.13 12.99 13.05 892,798 -0.01(-0.07%)
Sep 07, 2007 13.14 13.18 13.01 13.05 578,743 -0.16(-1.18%)
Sep 06, 2007 13.15 13.24 13.14 13.21 346,615 +0.09(+0.70%)
Sep 05, 2007 13.11 13.18 13.09 13.12 258,911 -0.06(-0.48%)
Sep 04, 2007 13.08 13.21 13.07 13.18 739,446 +0.12(+0.93%)
Aug 31, 2007 13.05 13.13 13.02 13.06 275,191 +0.07(+0.56%)
Aug 30, 2007 12.96 13.04 12.96 12.99 180,660 +0.01(+0.04%)
Aug 29, 2007 12.89 13.01 12.82 12.98 444,298 +0.11(+0.86%)
Aug 28, 2007 12.99 13.01 12.84 12.87 764,130 -0.15(-1.18%)
Aug 27, 2007 13.05 13.08 13.02 13.03 1,237,313 -0.06(-0.48%)
Aug 24, 2007 12.97 13.09 12.96 13.09 595,023 +0.12(+0.90%)
Aug 23, 2007 13.04 13.04 12.94 12.97 341,889 +0.03(+0.24%)
Aug 22, 2007 12.92 12.95 12.87 12.94 285,170 +0.10(+0.82%)
Aug 21, 2007 12.76 12.88 12.76 12.84 325,608 +0.01(+0.10%)
Aug 20, 2007 12.85 12.87 12.76 12.82 468,456 +0.01(+0.07%)
Aug 17, 2007 12.92 12.92 12.65 12.81 332,961 +0.11(+0.90%)
Aug 16, 2007 12.62 12.70 12.48 12.70 1,192,147 -0.04(-0.28%)
Aug 15, 2007 12.77 12.94 12.73 12.74 976,300 -0.05(-0.42%)
Aug 14, 2007 12.92 12.95 12.79 12.79 906,452 -0.10(-0.75%)
Aug 13, 2007 12.93 12.98 12.89 12.89 554,585 +0.05(+0.39%)
Aug 10, 2007 12.79 12.92 12.76 12.84 541,455 -0.06(-0.43%)
Aug 09, 2007 13.10 13.16 12.89 12.89 320,882 -0.29(-2.20%)
Aug 08, 2007 13.10 13.19 13.07 13.18 628,634 +0.10(+0.80%)
Aug 07, 2007 12.93 13.17 12.93 13.08 415,938 +0.06(+0.44%)
Aug 06, 2007 12.87 13.03 12.81 13.02 1,357,578 +0.18(+1.43%)
Aug 03, 2007 12.89 12.95 12.82 12.84 546,707 -0.11(-0.88%)
Aug 02, 2007 12.86 12.98 12.83 12.95 391,780 +0.11(+0.88%)
Aug 01, 2007 12.80 12.86 12.68 12.84 711,087 +0.11(+0.87%)
Jul 31, 2007 12.92 12.95 12.73 12.73 4,097,417 -0.15(-1.20%)
Jul 30, 2007 12.82 12.90 12.76 12.88 258,911 +0.15(+1.15%)
Jul 27, 2007 13.00 13.05 12.73 12.73 1,606,511 -0.34(-2.61%)
Jul 26, 2007 13.16 13.23 12.99 13.08 781,986 -0.22(-1.62%)
Jul 25, 2007 13.31 13.32 13.22 13.29 1,316,614 +0.04(+0.33%)
Jul 24, 2007 13.37 13.40 13.23 13.25 1,357,053 -0.15(-1.11%)
Jul 23, 2007 13.39 13.47 13.39 13.40 719,490 +0.11(+0.83%)
Jul 20, 2007 13.40 13.42 13.27 13.29 614,980 -0.11(-0.85%)
Jul 19, 2007 13.45 13.45 13.37 13.40 706,360 -0.05(-0.37%)
Jul 18, 2007 13.45 13.46 13.38 13.45 1,280,902 -0.04(-0.30%)
Jul 17, 2007 13.49 13.53 13.47 13.49 644,915 -0.06(-0.45%)
Jul 16, 2007 13.51 13.56 13.51 13.55 670,648 +0.01(+0.08%)
Jul 13, 2007 13.56 13.57 13.50 13.54 190,113 -0.02(-0.18%)
Jul 12, 2007 13.35 13.56 13.35 13.56 390,205 +0.22(+1.63%)
Jul 11, 2007 13.26 13.35 13.26 13.35 602,901 +0.09(+0.65%)
Jul 10, 2007 13.34 13.39 13.26 13.26 225,825 -0.13(-1.00%)
Jul 09, 2007 13.42 13.44 13.36 13.39 518,348 -0.02(-0.15%)
Jul 06, 2007 13.39 13.43 13.36 13.41 711,087 -0.01(-0.07%)
Jul 05, 2007 13.39 13.42 13.35 13.42 1,461,562 +0.02(+0.19%)
Jul 03, 2007 13.40 13.43 13.39 13.40 69,323 +0.02(+0.11%)
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.