Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 51.51 51.74 51.37 51.74 294,127 +0.30(+0.58%)
Oct 30, 2023 51.42 51.63 51.10 51.45 443,347 +0.28(+0.54%)
Oct 27, 2023 51.86 51.89 50.99 51.17 233,208 -0.91(-1.76%)
Oct 26, 2023 52.18 52.54 52.05 52.08 586,882 -0.53(-1.00%)
Oct 25, 2023 52.88 52.99 52.25 52.61 287,808 -0.51(-0.96%)
Oct 24, 2023 52.78 53.26 52.78 53.12 694,628 +0.21(+0.40%)
Oct 23, 2023 53.21 53.39 52.90 52.91 412,551 -0.40(-0.75%)
Oct 20, 2023 53.39 53.64 53.30 53.31 360,339 -0.14(-0.26%)
Oct 19, 2023 53.96 53.96 53.20 53.45 2,428,339 -0.56(-1.05%)
Oct 18, 2023 54.53 54.59 53.96 54.01 324,219 -0.54(-1.00%)
Oct 17, 2023 54.35 54.81 54.35 54.56 121,968 -0.06(-0.11%)
Oct 16, 2023 54.32 54.92 54.32 54.61 227,583 +0.44(+0.81%)
Oct 13, 2023 53.99 54.32 53.91 54.18 148,662 +0.31(+0.57%)
Oct 12, 2023 54.44 54.44 53.83 53.87 113,804 -0.51(-0.95%)
Oct 11, 2023 54.73 54.75 54.15 54.38 192,483 -0.22(-0.41%)
Oct 10, 2023 54.28 54.86 54.26 54.61 219,665 +0.30(+0.56%)
Oct 09, 2023 53.94 54.34 53.80 54.31 79,926 +0.15(+0.28%)
Oct 06, 2023 53.41 54.31 53.41 54.15 205,891 +0.53(+0.98%)
Oct 05, 2023 53.32 53.66 53.20 53.63 310,797 +0.34(+0.65%)
Oct 04, 2023 53.10 53.35 52.91 53.28 295,529 +0.19(+0.36%)
Oct 03, 2023 53.32 53.43 52.91 53.09 379,507 -0.54(-1.00%)
Oct 02, 2023 53.63 53.63 53.06 53.63 310,415 -0.10(-0.18%)
Sep 29, 2023 54.28 54.28 53.66 53.72 364,989 -0.42(-0.78%)
Sep 28, 2023 53.87 54.28 53.87 54.14 304,990 +0.27(+0.50%)
Sep 27, 2023 54.18 54.18 53.49 53.87 161,315 -0.23(-0.43%)
Sep 26, 2023 54.24 54.48 54.08 54.10 217,724 -0.58(-1.05%)
Sep 25, 2023 54.27 54.69 54.50 54.68 250,161 +0.24(+0.45%)
Sep 22, 2023 54.49 54.78 54.41 54.44 256,823 -0.14(-0.26%)
Sep 21, 2023 54.86 55.02 54.57 54.58 120,190 -0.56(-1.01%)
Sep 20, 2023 55.22 55.51 55.14 55.14 107,722 -0.03(-0.06%)
Sep 19, 2023 54.97 55.29 54.82 55.17 368,012 +0.05(+0.09%)
Sep 18, 2023 55.25 55.29 55.06 55.12 95,531 -0.13(-0.24%)
Sep 15, 2023 55.57 55.85 55.22 55.25 131,460 -0.48(-0.86%)
Sep 14, 2023 55.94 55.94 55.65 55.74 100,447 +0.09(+0.16%)
Sep 13, 2023 55.41 55.84 55.41 55.65 125,533 +0.03(+0.05%)
Sep 12, 2023 55.54 55.73 55.37 55.62 108,733 -0.07(-0.13%)
Sep 11, 2023 55.33 55.82 55.33 55.69 129,297 +0.34(+0.61%)
Sep 08, 2023 55.26 55.48 55.25 55.35 82,344 -0.04(-0.06%)
Sep 07, 2023 55.33 55.60 55.33 55.39 109,392 +0.21(+0.38%)
Sep 06, 2023 55.42 55.42 55.01 55.18 121,191 -0.32(-0.58%)
Sep 05, 2023 56.05 56.05 55.50 55.50 119,234 -0.54(-0.96%)
Sep 01, 2023 56.30 56.36 55.95 56.04 161,065 +0.15(+0.27%)
Aug 31, 2023 56.45 56.55 55.88 55.89 98,882 -0.58(-1.03%)
Aug 30, 2023 56.52 56.78 56.44 56.47 592,503 +0.00(+0.01%)
Aug 29, 2023 55.99 56.48 55.99 56.47 183,500 +0.54(+0.96%)
Aug 28, 2023 55.94 56.18 55.75 55.93 139,143 +0.13(+0.23%)
Aug 25, 2023 55.45 55.98 55.40 55.80 175,208 +0.37(+0.67%)
Aug 24, 2023 55.79 56.19 55.39 55.43 706,993 -0.46(-0.82%)
Aug 23, 2023 55.94 56.15 55.76 55.89 127,928 +0.20(+0.37%)
Aug 22, 2023 55.83 55.89 55.68 55.68 603,789 -0.17(-0.31%)
Aug 21, 2023 55.75 55.92 55.64 55.86 200,461 +0.09(+0.16%)
Aug 18, 2023 55.67 55.91 55.62 55.77 202,750 -0.03(-0.05%)
Aug 17, 2023 55.92 56.21 55.78 55.79 315,358 -0.35(-0.63%)
Aug 16, 2023 56.37 56.58 56.14 56.15 112,391 -0.41(-0.72%)
Aug 15, 2023 56.52 56.76 56.50 56.55 167,415 -0.19(-0.34%)
Aug 14, 2023 56.44 56.89 56.44 56.75 151,213 +0.23(+0.40%)
Aug 11, 2023 56.21 56.59 56.15 56.52 127,123 +0.29(+0.52%)
Aug 10, 2023 56.44 56.91 56.18 56.23 212,526 -0.02(-0.04%)
Aug 09, 2023 56.19 56.58 56.19 56.25 350,065 -0.03(-0.06%)
Aug 08, 2023 56.13 56.34 55.97 56.29 256,662 +0.43(+0.76%)
Aug 07, 2023 55.40 55.91 55.40 55.86 167,254 +0.59(+1.06%)
Aug 04, 2023 55.43 55.75 55.18 55.27 224,768 -0.14(-0.25%)
Aug 03, 2023 55.48 55.55 55.36 55.41 111,662 -0.31(-0.55%)
Aug 02, 2023 55.71 56.03 55.57 55.72 133,739 -0.08(-0.14%)
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.