Skip to main content

US Healthcare Ishares ETF (NY: IYH )

62.07 +0.17 (+0.27%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 135.36 136.77 135.20 136.32 156,214 +1.29(+0.95%)
Sep 29, 2016 137.32 137.55 134.68 135.03 84,540 -2.54(-1.85%)
Sep 28, 2016 137.86 137.98 136.81 137.57 62,717 -0.21(-0.15%)
Sep 27, 2016 136.69 137.78 136.47 137.78 94,436 +1.08(+0.79%)
Sep 26, 2016 137.58 137.85 136.47 136.70 97,638 -1.72(-1.24%)
Sep 23, 2016 138.66 139.00 138.40 138.42 76,772 -0.48(-0.35%)
Sep 22, 2016 138.48 139.10 138.32 138.90 99,446 +1.02(+0.74%)
Sep 21, 2016 136.87 138.08 136.09 137.88 125,220 +1.31(+0.96%)
Sep 20, 2016 136.75 136.99 136.53 136.57 109,483 +0.49(+0.36%)
Sep 19, 2016 136.74 137.16 135.96 136.08 125,744 -0.44(-0.33%)
Sep 16, 2016 136.14 136.72 136.00 136.52 137,714 +0.14(+0.10%)
Sep 15, 2016 134.86 136.77 134.43 136.39 188,221 +1.51(+1.12%)
Sep 14, 2016 134.08 135.83 134.08 134.88 253,998 +0.15(+0.11%)
Sep 13, 2016 135.75 135.75 134.11 134.72 154,984 -1.96(-1.44%)
Sep 12, 2016 133.64 136.92 133.64 136.69 169,992 +2.23(+1.66%)
Sep 09, 2016 136.41 136.51 134.45 134.45 321,248 -2.84(-2.07%)
Sep 08, 2016 136.64 137.38 136.56 137.29 135,941 +0.26(+0.19%)
Sep 07, 2016 136.88 137.53 136.65 137.03 129,024 +0.04(+0.03%)
Sep 06, 2016 136.47 137.28 136.47 136.99 256,409 +0.56(+0.41%)
Sep 02, 2016 136.23 136.42 136.42 136.42 180,839 +0.22(+0.16%)
Sep 01, 2016 136.16 136.72 135.55 136.21 746,556 -0.30(-0.22%)
Aug 31, 2016 136.71 136.97 136.05 136.50 86,451 -0.44(-0.32%)
Aug 30, 2016 137.27 137.59 136.72 136.95 121,917 -0.51(-0.37%)
Aug 29, 2016 137.19 137.80 136.92 137.46 95,952 +0.37(+0.27%)
Aug 26, 2016 135.92 137.74 135.92 137.09 120,041 +0.49(+0.36%)
Aug 25, 2016 137.46 137.83 135.94 136.60 82,780 -1.00(-0.73%)
Aug 24, 2016 139.90 140.22 137.32 137.61 80,289 -2.34(-1.67%)
Aug 23, 2016 140.14 140.69 139.84 139.95 176,995 +0.15(+0.11%)
Aug 22, 2016 139.54 140.19 139.34 139.80 90,637 +0.50(+0.36%)
Aug 19, 2016 139.02 139.35 138.64 139.30 66,995 -0.09(-0.06%)
Aug 18, 2016 139.21 139.63 139.02 139.39 67,601 +0.13(+0.09%)
Aug 17, 2016 139.28 139.37 138.45 139.26 93,073 +0.19(+0.14%)
Aug 16, 2016 140.13 140.22 139.07 139.07 83,624 -1.38(-0.98%)
Aug 15, 2016 140.19 140.71 140.19 140.45 43,262 +0.30(+0.21%)
Aug 12, 2016 140.23 140.23 139.64 140.15 66,968 -0.26(-0.19%)
Aug 11, 2016 139.87 140.57 139.72 140.41 63,694 +0.85(+0.61%)
Aug 10, 2016 140.16 140.16 139.26 139.56 76,152 -0.77(-0.55%)
Aug 09, 2016 140.12 140.78 140.08 140.33 133,316 +0.35(+0.25%)
Aug 08, 2016 141.22 141.23 139.60 139.98 76,651 -1.23(-0.87%)
Aug 05, 2016 140.99 141.26 140.52 141.21 80,310 +0.33(+0.23%)
Aug 04, 2016 141.49 141.49 140.81 140.88 68,614 -0.32(-0.22%)
Aug 03, 2016 141.20 141.47 140.85 141.20 77,793 -0.28(-0.20%)
Aug 02, 2016 142.19 142.19 140.57 141.48 286,445 -0.67(-0.47%)
Aug 01, 2016 141.79 142.73 141.59 142.15 814,651 +0.95(+0.67%)
Jul 29, 2016 140.42 141.35 140.41 141.20 95,583 +0.51(+0.36%)
Jul 28, 2016 140.69 141.06 139.98 140.69 58,788 +0.01(+0.01%)
Jul 27, 2016 140.05 140.96 139.69 140.69 85,159 +0.61(+0.43%)
Jul 26, 2016 139.78 140.27 139.59 140.08 67,671 -0.18(-0.13%)
Jul 25, 2016 140.34 140.50 139.43 140.26 55,510 -0.18(-0.13%)
Jul 22, 2016 140.30 140.59 139.72 140.44 80,674 +0.30(+0.21%)
Jul 21, 2016 139.79 140.47 139.52 140.14 95,194 +0.54(+0.39%)
Jul 20, 2016 138.64 139.92 138.64 139.60 93,303 +1.31(+0.95%)
Jul 19, 2016 138.70 138.99 137.94 138.29 67,129 -0.39(-0.28%)
Jul 18, 2016 138.69 138.93 138.21 138.68 58,361 +0.05(+0.03%)
Jul 15, 2016 138.97 139.51 138.47 138.63 97,571 +0.06(+0.05%)
Jul 14, 2016 138.63 138.97 138.08 138.57 63,674 +0.45(+0.33%)
Jul 13, 2016 138.31 138.94 138.03 138.12 155,088 -0.13(-0.09%)
Jul 12, 2016 137.97 138.55 137.90 138.24 231,816 +0.60(+0.43%)
Jul 11, 2016 138.21 138.52 137.65 137.65 82,395 -0.25(-0.18%)
Jul 08, 2016 136.63 138.15 136.32 137.90 118,190 +1.57(+1.16%)
Jul 07, 2016 136.49 136.88 135.79 136.32 102,339 -0.19(-0.14%)
Jul 06, 2016 134.58 136.65 134.58 136.51 121,345 +1.60(+1.19%)
Jul 05, 2016 134.65 135.36 134.48 134.91 325,519 -0.22(-0.16%)
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.