Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 50.53 50.53 50.03 50.04 57,267 -0.44(-0.88%)
Jun 29, 2005 50.61 50.61 50.37 50.48 122,106 +0.00(+0.00%)
Jun 28, 2005 50.23 50.55 50.17 50.48 216,250 +0.46(+0.92%)
Jun 27, 2005 50.12 50.16 49.93 50.02 580,982 -0.10(-0.20%)
Jun 24, 2005 50.24 50.44 50.12 50.12 253,126 -0.29(-0.58%)
Jun 23, 2005 50.78 50.85 50.33 50.41 123,205 -0.34(-0.68%)
Jun 22, 2005 51.07 51.07 50.63 50.76 153,121 -0.25(-0.50%)
Jun 21, 2005 51.16 51.16 50.82 51.01 390,374 -0.08(-0.16%)
Jun 20, 2005 50.91 51.14 50.82 51.09 187,921 -0.02(-0.05%)
Jun 17, 2005 51.16 51.18 50.91 51.12 320,773 +0.26(+0.52%)
Jun 16, 2005 50.58 50.88 50.57 50.86 647,408 +0.28(+0.55%)
Jun 15, 2005 50.77 50.77 50.23 50.58 86,695 -0.11(-0.23%)
Jun 14, 2005 50.33 50.77 50.20 50.69 80,346 +0.34(+0.67%)
Jun 13, 2005 50.02 50.48 49.96 50.36 134,927 +0.31(+0.62%)
Jun 10, 2005 50.20 50.37 49.89 50.05 338,356 -0.23(-0.46%)
Jun 09, 2005 50.01 50.36 49.89 50.28 71,432 +0.35(+0.71%)
Jun 08, 2005 50.46 50.46 49.87 49.92 209,412 -0.34(-0.68%)
Jun 07, 2005 50.40 50.75 50.27 50.27 1,074,536 +0.04(+0.08%)
Jun 06, 2005 50.20 50.41 50.09 50.23 144,451 -0.01(-0.02%)
Jun 03, 2005 50.49 50.53 50.16 50.23 146,039 -0.30(-0.60%)
Jun 02, 2005 50.33 50.60 50.31 50.54 391,228 +0.09(+0.18%)
Jun 01, 2005 50.18 50.67 50.16 50.45 234,322 +0.25(+0.49%)
May 31, 2005 50.54 50.55 50.20 50.20 784,289 -0.34(-0.68%)
May 27, 2005 50.62 50.64 50.37 50.55 100,249 -0.12(-0.24%)
May 26, 2005 50.66 50.69 50.47 50.67 161,791 +0.21(+0.42%)
May 25, 2005 50.51 50.61 50.17 50.46 89,870 -0.30(-0.60%)
May 24, 2005 50.71 50.87 50.60 50.76 171,803 +0.04(+0.08%)
May 23, 2005 50.37 50.82 50.37 50.72 349,834 +0.19(+0.37%)
May 20, 2005 50.37 50.58 50.37 50.53 119,542 -0.08(-0.16%)
May 19, 2005 50.54 50.63 50.31 50.61 154,464 +0.08(+0.16%)
May 18, 2005 50.50 50.70 50.41 50.53 236,153 +0.04(+0.08%)
May 17, 2005 50.21 50.49 49.90 50.49 296,840 +0.07(+0.13%)
May 16, 2005 49.96 50.42 49.92 50.42 153,854 +0.63(+1.27%)
May 13, 2005 50.19 50.19 49.49 49.79 231,147 -0.41(-0.82%)
May 12, 2005 50.44 50.58 50.09 50.20 110,628 -0.17(-0.34%)
May 11, 2005 50.12 50.37 49.80 50.37 142,986 +0.20(+0.41%)
May 10, 2005 50.22 50.37 49.98 50.17 336,036 -0.26(-0.52%)
May 09, 2005 50.15 50.43 49.92 50.43 105,011 +0.44(+0.88%)
May 06, 2005 50.50 50.50 49.99 49.99 540,565 -0.25(-0.51%)
May 05, 2005 50.23 50.35 49.96 50.24 398,311 -0.01(-0.02%)
May 04, 2005 49.97 50.26 49.79 50.25 433,111 +0.34(+0.69%)
May 03, 2005 49.74 49.98 49.48 49.91 259,476 +0.24(+0.48%)
May 02, 2005 49.67 49.72 49.49 49.67 358,504 +0.20(+0.41%)
Apr 29, 2005 48.92 49.54 48.76 49.47 258,132 +0.66(+1.36%)
Apr 28, 2005 49.12 49.17 48.73 48.80 118,199 -0.45(-0.91%)
Apr 27, 2005 48.74 49.26 48.52 49.25 154,220 +0.37(+0.75%)
Apr 26, 2005 49.18 49.38 48.84 48.88 404,172 -0.15(-0.30%)
Apr 25, 2005 49.10 49.17 48.84 49.03 478,657 -0.01(-0.02%)
Apr 22, 2005 49.80 49.80 48.73 49.04 463,638 +0.05(+0.10%)
Apr 21, 2005 48.88 49.17 48.69 48.99 384,268 +0.57(+1.17%)
Apr 20, 2005 48.88 49.07 48.35 48.42 136,514 -0.71(-1.45%)
Apr 19, 2005 49.15 49.17 48.76 49.14 215,517 +0.14(+0.28%)
Apr 18, 2005 49.27 49.27 48.63 49.00 328,344 -0.41(-0.83%)
Apr 15, 2005 49.46 49.83 49.36 49.41 821,165 +0.39(+0.80%)
Apr 14, 2005 49.19 49.30 48.96 49.01 261,918 -0.09(-0.18%)
Apr 13, 2005 49.07 49.46 48.88 49.10 185,357 +0.02(+0.05%)
Apr 12, 2005 48.51 49.10 48.26 49.08 131,508 +0.25(+0.50%)
Apr 11, 2005 48.96 48.96 48.65 48.83 83,032 -0.01(-0.02%)
Apr 08, 2005 49.19 49.19 48.73 48.84 90,114 -0.29(-0.60%)
Apr 07, 2005 48.56 49.15 48.34 49.14 164,477 +0.45(+0.93%)
Apr 06, 2005 48.79 48.97 48.63 48.69 158,249 +0.05(+0.10%)
Apr 05, 2005 47.87 48.64 47.87 48.64 196,835 +0.94(+1.97%)
Apr 04, 2005 47.50 47.78 47.36 47.70 75,950 +0.14(+0.29%)
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.