Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 44.46 44.66 43.92 44.32 121,021 -0.25(-0.57%)
Jun 29, 2009 44.36 44.60 43.79 44.58 293,657 +0.28(+0.63%)
Jun 26, 2009 44.19 44.44 43.82 44.30 132,058 +0.02(+0.06%)
Jun 25, 2009 43.67 44.45 43.61 44.28 98,215 +1.22(+2.83%)
Jun 24, 2009 43.00 43.28 42.75 43.05 69,512 +0.06(+0.13%)
Jun 23, 2009 43.10 43.27 42.87 43.00 238,736 -0.02(-0.04%)
Jun 22, 2009 43.56 43.56 43.01 43.01 90,748 -0.88(-2.01%)
Jun 19, 2009 44.04 44.44 43.73 43.90 172,012 +0.27(+0.62%)
Jun 18, 2009 42.83 43.78 42.71 43.63 124,525 +0.94(+2.21%)
Jun 17, 2009 41.92 42.96 41.87 42.69 145,063 +0.79(+1.90%)
Jun 16, 2009 41.93 42.38 41.75 41.89 98,502 -0.03(-0.08%)
Jun 15, 2009 42.83 42.83 41.69 41.92 133,500 -1.11(-2.57%)
Jun 12, 2009 42.63 43.34 42.58 43.03 224,661 +0.27(+0.63%)
Jun 11, 2009 42.44 43.22 42.44 42.76 298,571 +0.34(+0.79%)
Jun 10, 2009 42.76 42.90 42.10 42.42 221,982 -0.18(-0.42%)
Jun 09, 2009 42.69 42.79 42.54 42.60 156,298 -0.02(-0.04%)
Jun 08, 2009 42.51 43.05 42.33 42.62 162,931 -0.57(-1.31%)
Jun 05, 2009 43.40 43.59 42.67 43.19 189,117 -0.05(-0.11%)
Jun 04, 2009 43.77 43.79 42.98 43.24 115,108 -0.49(-1.12%)
Jun 03, 2009 43.46 43.78 43.37 43.73 108,602 -0.07(-0.17%)
Jun 02, 2009 43.25 44.03 43.19 43.80 180,584 +0.52(+1.19%)
Jun 01, 2009 43.43 43.51 43.08 43.28 80,649 +0.26(+0.61%)
May 29, 2009 42.56 43.02 42.15 43.02 199,561 +0.70(+1.64%)
May 28, 2009 42.33 42.64 42.06 42.33 78,157 +0.19(+0.45%)
May 27, 2009 42.57 42.67 42.12 42.14 108,733 -0.44(-1.04%)
May 26, 2009 41.68 42.65 41.47 42.58 78,510 +0.65(+1.56%)
May 22, 2009 42.05 42.29 41.81 41.93 67,318 -0.10(-0.25%)
May 21, 2009 42.18 42.46 41.64 42.03 110,267 -0.43(-1.00%)
May 20, 2009 42.53 42.94 42.40 42.46 78,044 +0.14(+0.33%)
May 19, 2009 42.57 42.57 42.20 42.32 145,722 -0.20(-0.48%)
May 18, 2009 42.37 42.52 41.86 42.52 242,612 +0.38(+0.89%)
May 15, 2009 42.49 42.49 41.97 42.15 55,784 -0.34(-0.79%)
May 14, 2009 42.44 42.82 42.35 42.48 83,618 +0.00(+0.00%)
May 13, 2009 42.06 42.98 42.06 42.48 93,278 -0.15(-0.35%)
May 12, 2009 42.11 42.83 41.78 42.63 91,003 +0.59(+1.40%)
May 11, 2009 41.94 42.41 41.94 42.04 96,013 -0.49(-1.15%)
May 08, 2009 42.51 42.79 42.27 42.53 266,780 +0.46(+1.08%)
May 07, 2009 41.24 42.30 41.24 42.07 567,832 +0.95(+2.31%)
May 06, 2009 41.63 41.76 40.82 41.12 191,358 -0.24(-0.57%)
May 05, 2009 41.02 41.41 40.77 41.36 287,491 +0.30(+0.74%)
May 04, 2009 40.43 41.06 40.39 41.06 195,616 +0.75(+1.85%)
May 01, 2009 40.30 40.34 39.99 40.31 1,001,443 -0.12(-0.30%)
Apr 30, 2009 40.97 41.04 40.20 40.43 93,709 -0.07(-0.16%)
Apr 29, 2009 40.25 40.84 40.10 40.50 100,240 +0.28(+0.69%)
Apr 28, 2009 40.11 40.55 40.02 40.22 108,740 +0.07(+0.18%)
Apr 27, 2009 39.89 40.39 39.89 40.15 137,634 +0.45(+1.13%)
Apr 24, 2009 39.67 39.92 39.45 39.70 395,840 +0.13(+0.34%)
Apr 23, 2009 39.67 39.67 38.89 39.56 114,367 +0.01(+0.01%)
Apr 22, 2009 39.72 40.01 39.50 39.56 137,831 -0.54(-1.35%)
Apr 21, 2009 40.13 40.59 39.78 40.10 88,366 -0.28(-0.69%)
Apr 20, 2009 40.65 41.19 40.37 40.38 111,586 -0.87(-2.10%)
Apr 17, 2009 40.81 41.38 40.79 41.24 192,518 +0.43(+1.04%)
Apr 16, 2009 40.87 41.04 40.29 40.82 131,614 +0.17(+0.42%)
Apr 15, 2009 40.20 40.77 40.17 40.65 176,182 +0.21(+0.53%)
Apr 14, 2009 40.29 40.73 40.29 40.43 231,421 -0.16(-0.38%)
Apr 13, 2009 40.38 40.79 40.38 40.59 133,978 +0.29(+0.71%)
Apr 09, 2009 40.75 40.95 40.22 40.30 368,179 +0.18(+0.45%)
Apr 08, 2009 39.84 40.26 39.84 40.12 226,216 +0.34(+0.86%)
Apr 07, 2009 39.70 40.25 39.44 39.78 198,303 -0.37(-0.92%)
Apr 06, 2009 39.84 40.50 39.75 40.15 153,275 +0.11(+0.29%)
Apr 03, 2009 40.70 40.74 39.70 40.03 124,912 -0.57(-1.39%)
Apr 02, 2009 41.03 41.06 40.48 40.60 261,060 +0.20(+0.49%)
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.