Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.93 46.99 46.67 46.94 94,490 +0.18(+0.39%)
Nov 27, 2020 46.52 46.79 46.44 46.76 102,239 +0.52(+1.13%)
Nov 25, 2020 46.45 46.45 46.04 46.24 78,957 -0.12(-0.26%)
Nov 24, 2020 46.43 46.61 46.28 46.36 100,458 +0.08(+0.18%)
Nov 23, 2020 46.70 46.70 46.04 46.28 122,976 -0.07(-0.14%)
Nov 20, 2020 46.43 46.56 46.23 46.34 324,434 -0.09(-0.19%)
Nov 19, 2020 46.50 46.50 46.15 46.43 104,497 +0.05(+0.11%)
Nov 18, 2020 47.42 47.42 46.38 46.38 251,323 -0.91(-1.93%)
Nov 17, 2020 47.41 47.45 47.08 47.29 120,526 -0.27(-0.56%)
Nov 16, 2020 48.10 48.10 47.34 47.56 141,602 -0.15(-0.31%)
Nov 13, 2020 47.42 47.81 47.27 47.71 277,363 +0.59(+1.26%)
Nov 12, 2020 47.26 47.40 46.80 47.11 286,383 -0.07(-0.15%)
Nov 11, 2020 47.65 47.65 47.09 47.18 197,631 -0.01(-0.03%)
Nov 10, 2020 47.34 47.34 46.70 47.20 163,923 +0.08(+0.17%)
Nov 09, 2020 48.27 48.68 47.12 47.12 543,698 +0.33(+0.71%)
Nov 06, 2020 46.87 47.12 46.60 46.78 241,934 -0.13(-0.28%)
Nov 05, 2020 47.51 47.51 46.81 46.91 315,860 +0.22(+0.46%)
Nov 04, 2020 45.95 47.38 45.95 46.70 308,213 +1.98(+4.42%)
Nov 03, 2020 44.65 45.14 44.62 44.72 158,269 +0.67(+1.52%)
Nov 02, 2020 44.03 44.21 43.65 44.05 115,181 +0.66(+1.53%)
Oct 30, 2020 43.45 43.54 42.88 43.39 242,440 -0.17(-0.39%)
Oct 29, 2020 43.77 43.95 43.27 43.56 135,938 -0.27(-0.61%)
Oct 28, 2020 44.53 44.77 43.81 43.82 132,699 -1.41(-3.11%)
Oct 27, 2020 45.40 45.56 45.23 45.23 155,531 -0.29(-0.64%)
Oct 26, 2020 45.65 45.65 45.08 45.52 194,757 -0.44(-0.95%)
Oct 23, 2020 46.08 46.22 45.78 45.96 46,564 +0.17(+0.37%)
Oct 22, 2020 45.14 45.87 45.14 45.79 110,074 +0.68(+1.50%)
Oct 21, 2020 45.35 45.50 45.06 45.11 411,606 -0.30(-0.67%)
Oct 20, 2020 45.57 45.74 45.39 45.42 202,318 +0.07(+0.16%)
Oct 19, 2020 46.33 46.33 45.24 45.34 139,582 -0.78(-1.70%)
Oct 16, 2020 45.90 46.45 45.87 46.13 166,013 +0.48(+1.04%)
Oct 15, 2020 45.49 45.77 45.43 45.65 97,289 -0.39(-0.86%)
Oct 14, 2020 46.38 46.46 45.90 46.05 92,876 -0.29(-0.64%)
Oct 13, 2020 46.38 46.57 46.22 46.34 124,120 -0.28(-0.60%)
Oct 12, 2020 46.54 46.74 46.41 46.62 112,747 +0.39(+0.84%)
Oct 09, 2020 46.19 46.36 46.08 46.23 67,316 +0.31(+0.68%)
Oct 08, 2020 45.99 45.99 45.80 45.92 81,225 +0.23(+0.51%)
Oct 07, 2020 45.15 45.76 45.15 45.69 262,453 +0.90(+2.01%)
Oct 06, 2020 45.52 45.52 44.75 44.79 103,485 -0.56(-1.23%)
Oct 05, 2020 44.76 45.35 44.76 45.35 92,765 +0.96(+2.15%)
Oct 02, 2020 44.34 44.78 44.10 44.39 121,473 -0.43(-0.97%)
Oct 01, 2020 45.19 45.23 44.65 44.82 131,960 -0.07(-0.15%)
Sep 30, 2020 44.43 45.24 44.43 44.89 389,903 +0.65(+1.46%)
Sep 29, 2020 44.40 44.53 44.09 44.24 124,449 -0.00(-0.01%)
Sep 28, 2020 44.30 44.55 44.16 44.25 240,673 +0.36(+0.83%)
Sep 25, 2020 43.06 43.95 43.02 43.88 279,388 +0.83(+1.94%)
Sep 24, 2020 43.21 43.30 42.84 43.05 337,351 -0.30(-0.70%)
Sep 23, 2020 43.97 44.01 43.31 43.35 143,090 -0.60(-1.37%)
Sep 22, 2020 44.02 44.02 43.56 43.95 101,323 -0.01(-0.03%)
Sep 21, 2020 44.18 44.18 43.42 43.97 234,098 -0.89(-1.98%)
Sep 18, 2020 44.96 45.05 44.44 44.86 115,998 -0.02(-0.05%)
Sep 17, 2020 44.57 44.95 44.48 44.88 165,725 -0.08(-0.19%)
Sep 16, 2020 45.28 45.37 44.97 44.97 82,399 -0.07(-0.15%)
Sep 15, 2020 45.23 45.37 44.96 45.03 139,572 +0.11(+0.24%)
Sep 14, 2020 44.65 45.18 44.65 44.93 226,135 +0.76(+1.72%)
Sep 11, 2020 44.19 44.34 43.83 44.17 70,916 +0.16(+0.36%)
Sep 10, 2020 44.78 44.80 43.96 44.01 140,935 -0.65(-1.45%)
Sep 09, 2020 44.27 45.01 44.27 44.66 147,971 +0.75(+1.72%)
Sep 08, 2020 44.46 44.46 43.80 43.90 230,497 -0.75(-1.68%)
Sep 04, 2020 45.21 45.21 44.08 44.65 200,084 -0.29(-0.64%)
Sep 03, 2020 46.37 46.37 44.65 44.94 415,588 -1.30(-2.82%)
Sep 02, 2020 45.45 46.38 45.29 46.24 220,047 +0.87(+1.91%)
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.