US Healthcare Ishares ETF (NY: IYH )

217.89 USD -1.54 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 218.71 219.15 216.85 217.89 66,652 -1.54(-0.70%)
Sep 23, 2020 222.57 222.76 219.20 219.43 28,271 -3.22(-1.45%)
Sep 22, 2020 222.98 222.98 220.65 222.65 20,003 -0.07(-0.03%)
Sep 21, 2020 223.80 223.80 219.94 222.72 46,215 -4.51(-1.98%)
Sep 18, 2020 227.72 228.22 225.09 227.23 22,900 -0.12(-0.05%)
Sep 17, 2020 225.78 227.71 225.30 227.35 32,717 -0.43(-0.19%)
Sep 16, 2020 229.38 229.84 227.78 227.78 16,267 -0.34(-0.15%)
Sep 15, 2020 229.09 229.82 227.76 228.12 27,554 +0.54(+0.24%)
Sep 14, 2020 226.17 228.85 226.17 227.58 44,643 +3.85(+1.72%)
Sep 11, 2020 223.85 224.60 222.00 223.73 14,000 +0.81(+0.36%)
Sep 10, 2020 226.85 226.93 222.68 222.92 27,823 -3.29(-1.45%)
Sep 09, 2020 224.26 228.02 224.26 226.21 29,212 +3.82(+1.72%)
Sep 08, 2020 225.23 225.23 221.89 222.39 45,504 -3.80(-1.68%)
Sep 04, 2020 229.03 229.03 223.28 226.19 39,500 -1.45(-0.64%)
Sep 03, 2020 234.88 234.88 226.19 227.64 82,044 -6.61(-2.82%)
Sep 02, 2020 230.22 234.95 229.42 234.25 43,441 +4.40(+1.91%)
Sep 01, 2020 231.57 232.11 228.73 229.85 112,159 -2.38(-1.02%)
Aug 31, 2020 230.93 232.86 230.57 232.23 52,153 +0.95(+0.41%)
Aug 28, 2020 231.47 231.47 229.62 231.28 24,800 +0.32(+0.14%)
Aug 27, 2020 229.30 231.87 228.44 230.96 38,534 +1.79(+0.78%)
Aug 26, 2020 229.31 229.31 226.88 229.17 48,105 -0.13(-0.06%)
Aug 25, 2020 228.39 229.38 228.39 229.30 19,709 +1.84(+0.81%)
Aug 24, 2020 230.08 230.08 226.58 227.46 17,039 -1.30(-0.57%)
Aug 21, 2020 228.62 229.12 227.39 228.76 66,900 -0.11(-0.05%)
Aug 20, 2020 228.22 229.10 228.22 228.87 32,724 -0.58(-0.25%)
Aug 19, 2020 230.64 230.89 229.11 229.45 22,491 -1.19(-0.52%)
Aug 18, 2020 231.32 231.32 229.36 230.64 24,505 -0.20(-0.09%)
Aug 17, 2020 229.77 231.58 229.77 230.84 24,433 +1.52(+0.66%)
Aug 14, 2020 229.61 230.07 228.47 229.32 19,300 -0.34(-0.15%)
Aug 13, 2020 229.05 229.90 228.35 229.66 483,709 -0.46(-0.20%)
Aug 12, 2020 227.84 230.59 227.84 230.12 30,461 +3.77(+1.67%)
Aug 11, 2020 229.26 229.26 226.05 226.35 33,589 -1.68(-0.74%)
Aug 10, 2020 229.22 229.22 227.45 228.03 26,900 -0.85(-0.37%)
Aug 07, 2020 228.52 229.20 227.44 228.88 49,200 +0.64(+0.28%)
Aug 06, 2020 229.53 229.78 226.80 228.24 213,092 -1.26(-0.55%)
Aug 05, 2020 230.00 230.00 228.97 229.50 105,209 +0.92(+0.40%)
Aug 04, 2020 229.30 229.42 227.05 228.58 42,421 -1.01(-0.44%)
Aug 03, 2020 228.58 230.13 228.29 229.59 31,151 +2.45(+1.08%)
Jul 31, 2020 228.37 228.37 224.41 227.14 28,500 -1.54(-0.67%)
Jul 30, 2020 227.91 228.95 226.16 228.68 55,891 -1.19(-0.52%)
Jul 29, 2020 228.14 230.58 228.14 229.87 29,322 +2.22(+0.98%)
Jul 28, 2020 227.98 228.95 227.28 227.65 223,037 -0.48(-0.21%)
Jul 27, 2020 226.59 228.32 225.84 228.13 31,082 +1.78(+0.79%)
Jul 24, 2020 228.30 228.30 224.77 226.35 27,800 -2.65(-1.16%)
Jul 23, 2020 231.20 231.72 228.37 229.00 213,315 -1.14(-0.50%)
Jul 22, 2020 229.07 230.46 228.08 230.14 28,649 +1.78(+0.78%)
Jul 21, 2020 229.36 229.67 227.94 228.36 29,712 -0.21(-0.09%)
Jul 20, 2020 229.34 229.93 228.11 228.57 36,079 -0.29(-0.13%)
Jul 17, 2020 226.53 229.32 226.19 228.86 588,900 +3.57(+1.58%)
Jul 16, 2020 225.45 225.45 223.89 225.29 49,041 -0.50(-0.22%)
Jul 15, 2020 224.85 226.29 224.21 225.79 268,214 +3.33(+1.50%)
Jul 14, 2020 218.10 222.83 217.36 222.46 252,382 +4.20(+1.92%)
Jul 13, 2020 219.11 222.74 217.87 218.26 65,900 +0.63(+0.29%)
Jul 10, 2020 218.26 218.26 216.33 217.63 85,700 -0.58(-0.27%)
Jul 09, 2020 219.70 220.00 215.60 218.21 53,543 -1.49(-0.68%)
Jul 08, 2020 220.49 220.75 218.17 219.70 36,675 +0.21(+0.09%)
Jul 07, 2020 219.80 221.93 219.19 219.49 38,982 -1.41(-0.64%)
Jul 06, 2020 221.15 222.32 220.23 220.90 72,633 +2.03(+0.93%)
Jul 02, 2020 219.27 220.04 218.39 218.87 62,700 +1.58(+0.73%)
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.
X