Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 237.03 237.03 237.03 18,534 +2.40(+1.02%)
Dec 30, 2020 235.26 236.00 234.60 234.63 18,534 +0.12(+0.05%)
Dec 29, 2020 234.96 235.65 234.15 234.50 35,233 +0.47(+0.20%)
Dec 28, 2020 235.25 236.12 233.53 234.03 29,890 +0.06(+0.02%)
Dec 24, 2020 234.06 234.54 233.29 233.97 7,677 +0.24(+0.10%)
Dec 23, 2020 234.37 234.99 233.54 233.73 46,148 +0.45(+0.19%)
Dec 22, 2020 233.33 233.98 232.23 233.28 22,746 -0.67(-0.28%)
Dec 21, 2020 232.76 233.94 229.77 233.94 26,006 -2.10(-0.89%)
Dec 18, 2020 236.47 236.47 233.62 236.04 38,801 +0.49(+0.21%)
Dec 17, 2020 233.55 235.61 233.55 235.55 26,164 +2.62(+1.13%)
Dec 16, 2020 233.99 234.16 232.15 232.93 33,120 -0.81(-0.35%)
Dec 15, 2020 233.10 234.22 231.72 233.74 27,076 +2.22(+0.96%)
Dec 14, 2020 235.06 236.01 231.44 231.52 17,202 -1.28(-0.55%)
Dec 11, 2020 232.28 232.97 231.34 232.81 142,995 -0.62(-0.26%)
Dec 10, 2020 232.91 234.36 232.71 233.42 21,521 +0.08(+0.03%)
Dec 09, 2020 236.07 236.07 232.61 233.35 22,882 -1.53(-0.65%)
Dec 08, 2020 232.78 234.97 232.78 234.87 38,082 +2.22(+0.95%)
Dec 07, 2020 234.14 234.33 232.13 232.66 38,534 -1.59(-0.68%)
Dec 04, 2020 231.77 234.25 231.77 234.25 31,117 +2.67(+1.15%)
Dec 03, 2020 232.03 232.54 230.94 231.58 29,483 +0.09(+0.04%)
Dec 02, 2020 230.46 231.96 230.46 231.49 25,791 +1.70(+0.74%)
Dec 01, 2020 230.94 232.66 229.79 229.79 28,491 +1.49(+0.65%)
Nov 30, 2020 228.22 228.52 226.96 228.30 19,429 +0.88(+0.39%)
Nov 27, 2020 226.25 227.56 225.86 227.42 21,022 +2.55(+1.13%)
Nov 25, 2020 225.90 225.90 223.89 224.87 16,235 -0.59(-0.26%)
Nov 24, 2020 225.80 226.67 225.10 225.47 20,656 +0.41(+0.18%)
Nov 23, 2020 227.12 227.12 223.90 225.05 25,286 -0.32(-0.14%)
Nov 20, 2020 225.82 226.45 224.85 225.37 66,710 -0.42(-0.19%)
Nov 19, 2020 226.13 226.13 224.44 225.79 21,486 +0.24(+0.11%)
Nov 18, 2020 230.61 230.61 225.55 225.55 51,677 -4.43(-1.93%)
Nov 17, 2020 230.58 230.76 228.96 229.98 24,782 -1.31(-0.57%)
Nov 16, 2020 233.90 233.90 230.25 231.29 29,116 -0.73(-0.32%)
Nov 13, 2020 230.62 232.54 229.88 232.02 57,031 +2.89(+1.26%)
Nov 12, 2020 229.85 230.53 227.62 229.13 58,886 -0.35(-0.15%)
Nov 11, 2020 231.75 231.75 229.02 229.47 40,637 -0.06(-0.03%)
Nov 10, 2020 230.23 230.23 227.13 229.53 33,706 +0.39(+0.17%)
Nov 09, 2020 234.76 236.75 229.14 229.14 111,795 +1.61(+0.71%)
Nov 06, 2020 227.97 229.15 226.63 227.52 49,746 -0.64(-0.28%)
Nov 05, 2020 231.08 231.08 227.63 228.16 64,947 +1.05(+0.46%)
Nov 04, 2020 223.48 230.43 223.48 227.11 63,375 +9.62(+4.42%)
Nov 03, 2020 217.16 219.53 217.01 217.49 32,543 +3.25(+1.52%)
Nov 02, 2020 214.13 214.99 212.29 214.24 23,683 +3.23(+1.53%)
Oct 30, 2020 211.32 211.73 208.53 211.02 49,850 -0.82(-0.39%)
Oct 29, 2020 212.88 213.75 210.46 211.83 27,951 -1.30(-0.61%)
Oct 28, 2020 216.58 217.74 213.06 213.13 27,285 -6.85(-3.11%)
Oct 27, 2020 220.79 221.56 219.95 219.98 31,980 -1.41(-0.64%)
Oct 26, 2020 221.99 221.99 219.25 221.39 40,046 -2.12(-0.95%)
Oct 23, 2020 224.09 224.78 222.62 223.52 9,574 +0.83(+0.37%)
Oct 22, 2020 219.55 223.10 219.55 222.69 22,633 +3.29(+1.50%)
Oct 21, 2020 220.57 221.28 219.13 219.40 84,635 -1.48(-0.67%)
Oct 20, 2020 221.63 222.43 220.77 220.87 41,600 +0.35(+0.16%)
Oct 19, 2020 225.30 225.30 220.04 220.52 28,701 -3.81(-1.70%)
Oct 16, 2020 223.23 225.90 223.10 224.33 34,135 +2.31(+1.04%)
Oct 15, 2020 221.22 222.59 220.93 222.02 20,004 -1.92(-0.86%)
Oct 14, 2020 225.55 225.96 223.24 223.94 19,097 -1.43(-0.63%)
Oct 13, 2020 225.55 226.47 224.79 225.37 25,521 -1.35(-0.60%)
Oct 12, 2020 226.35 227.30 225.72 226.73 23,183 +1.88(+0.84%)
Oct 09, 2020 224.63 225.47 224.08 224.85 13,841 +1.52(+0.68%)
Oct 08, 2020 223.64 223.64 222.76 223.32 16,701 +1.12(+0.51%)
Oct 07, 2020 219.56 222.55 219.56 222.20 53,965 +4.38(+2.01%)
Oct 06, 2020 221.37 221.37 217.65 217.82 21,278 -2.71(-1.23%)
Oct 05, 2020 217.69 220.53 217.69 220.53 19,074 +4.65(+2.15%)
Oct 02, 2020 215.62 217.80 214.47 215.88 24,977 -2.11(-0.97%)
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.