Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 56.40 56.40 55.93 56.10 148,079 -0.44(-0.78%)
Jul 28, 2023 56.55 56.64 56.24 56.54 200,179 +0.22(+0.39%)
Jul 27, 2023 56.88 56.97 56.30 56.32 100,527 -0.46(-0.81%)
Jul 26, 2023 56.52 56.94 56.37 56.78 103,938 +0.02(+0.03%)
Jul 25, 2023 56.35 56.93 56.32 56.76 96,104 +0.01(+0.01%)
Jul 24, 2023 56.92 57.11 56.72 56.76 187,480 -0.17(-0.31%)
Jul 21, 2023 56.41 57.07 56.41 56.93 121,845 +0.58(+1.04%)
Jul 20, 2023 55.66 56.56 55.66 56.35 311,635 +0.76(+1.37%)
Jul 19, 2023 55.50 55.95 55.50 55.59 303,615 +0.21(+0.38%)
Jul 18, 2023 55.01 55.52 54.91 55.37 211,515 +0.38(+0.68%)
Jul 17, 2023 55.05 55.14 54.85 55.00 261,391 -0.25(-0.45%)
Jul 14, 2023 54.73 55.39 54.73 55.24 147,027 +0.75(+1.38%)
Jul 13, 2023 54.58 54.70 54.44 54.49 114,645 +0.04(+0.07%)
Jul 12, 2023 54.73 54.75 54.40 54.46 201,080 -0.10(-0.17%)
Jul 11, 2023 54.46 54.71 54.33 54.55 156,839 -0.00(-0.00%)
Jul 10, 2023 54.04 54.60 54.04 54.55 393,818 +0.49(+0.90%)
Jul 07, 2023 54.51 54.53 54.06 54.06 143,319 -0.62(-1.13%)
Jul 06, 2023 54.75 54.85 54.58 54.68 81,810 -0.48(-0.88%)
Jul 05, 2023 55.06 55.23 55.05 55.17 198,247 -0.06(-0.11%)
Jul 03, 2023 55.35 55.35 54.99 55.23 169,528 -0.47(-0.85%)
Jun 30, 2023 55.39 55.77 55.39 55.70 127,536 +0.62(+1.12%)
Jun 29, 2023 54.68 55.16 54.68 55.08 644,573 +0.32(+0.58%)
Jun 28, 2023 54.97 54.97 54.63 54.76 131,596 -0.17(-0.32%)
Jun 27, 2023 55.08 55.08 54.61 54.94 114,177 -0.09(-0.17%)
Jun 26, 2023 55.30 55.30 54.58 55.03 97,508 -0.33(-0.60%)
Jun 23, 2023 55.41 55.57 55.35 55.36 77,483 -0.24(-0.43%)
Jun 22, 2023 55.26 55.67 55.26 55.60 188,622 +0.36(+0.65%)
Jun 21, 2023 55.13 55.39 54.90 55.24 920,209 -0.02(-0.04%)
Jun 20, 2023 54.89 55.47 54.72 55.26 1,051,111 -0.07(-0.12%)
Jun 16, 2023 55.41 55.81 55.29 55.32 177,729 +0.03(+0.05%)
Jun 15, 2023 54.63 55.40 54.50 55.30 111,284 -0.57(-1.03%)
May 08, 2023 55.97 55.97 55.69 55.87 160,277 -0.12(-0.22%)
May 05, 2023 55.73 56.16 55.73 55.99 260,562 +0.51(+0.93%)
May 04, 2023 55.67 55.68 55.25 55.48 133,021 -0.44(-0.79%)
May 03, 2023 56.20 56.39 55.87 55.92 138,080 +0.04(+0.06%)
May 02, 2023 56.06 56.38 55.57 55.89 121,429 -0.33(-0.59%)
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.