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 (%)
Jun 30, 2016 133.00 134.22 132.56 134.18 124,183 +1.21(+0.91%)
Jun 29, 2016 131.63 133.33 131.63 132.97 144,313 +2.39(+1.83%)
Jun 28, 2016 129.16 130.62 128.42 130.58 126,086 +2.62(+2.05%)
Jun 27, 2016 129.04 129.46 127.45 127.95 180,460 -2.00(-1.54%)
Jun 24, 2016 129.38 131.94 129.38 129.95 156,316 -3.80(-2.84%)
Jun 23, 2016 133.34 133.79 132.80 133.75 64,519 +1.69(+1.28%)
Jun 22, 2016 131.75 133.49 131.70 132.06 80,370 +0.40(+0.30%)
Jun 21, 2016 132.61 132.78 131.36 131.66 264,342 -0.46(-0.35%)
Jun 20, 2016 132.32 133.02 132.03 132.13 49,276 +0.91(+0.69%)
Jun 17, 2016 132.29 132.56 130.89 131.22 87,817 -1.51(-1.13%)
Jun 16, 2016 131.86 132.87 131.23 132.72 120,711 +0.38(+0.29%)
Jun 15, 2016 133.39 133.77 132.23 132.34 96,161 -0.81(-0.61%)
Jun 14, 2016 132.52 133.16 132.01 133.16 71,408 +0.23(+0.17%)
Jun 13, 2016 133.43 134.61 132.93 132.93 76,712 -1.04(-0.77%)
Jun 10, 2016 134.35 134.56 133.46 133.97 59,708 -1.34(-0.99%)
Jun 09, 2016 135.35 136.16 134.96 135.31 72,052 -0.41(-0.31%)
Jun 08, 2016 134.94 135.82 134.85 135.72 69,798 +0.60(+0.45%)
Jun 07, 2016 135.32 135.56 134.73 135.12 56,094 -0.88(-0.64%)
Jun 06, 2016 135.01 136.20 134.93 136.00 47,759 +0.82(+0.61%)
Jun 03, 2016 135.49 135.70 134.11 135.17 77,747 -0.58(-0.43%)
Jun 02, 2016 133.96 135.75 133.96 135.75 269,216 +1.77(+1.32%)
Jun 01, 2016 133.19 134.24 132.93 133.98 81,425 +0.50(+0.38%)
May 31, 2016 133.59 133.75 132.97 133.48 71,665 +0.27(+0.20%)
May 27, 2016 132.70 133.21 133.21 133.21 81,512 +0.73(+0.55%)
May 26, 2016 132.30 132.75 132.08 132.48 54,769 -0.12(-0.09%)
May 25, 2016 131.94 132.83 131.94 132.60 193,736 +0.84(+0.64%)
May 24, 2016 130.12 131.89 130.12 131.76 84,737 +2.06(+1.59%)
May 23, 2016 129.98 130.31 129.70 129.70 69,085 -0.47(-0.36%)
May 20, 2016 129.48 130.59 129.34 130.17 74,602 +1.23(+0.96%)
May 19, 2016 129.31 129.60 128.06 128.94 84,142 -1.07(-0.83%)
May 18, 2016 129.40 130.66 129.22 130.01 114,087 +0.45(+0.35%)
May 17, 2016 130.74 131.00 129.07 129.56 108,198 -1.48(-1.13%)
May 16, 2016 128.83 131.15 128.83 131.04 159,124 +1.97(+1.52%)
May 13, 2016 128.85 129.84 128.85 129.07 89,136 -0.06(-0.05%)
May 12, 2016 130.49 130.49 128.45 129.13 80,234 -0.95(-0.73%)
May 11, 2016 131.85 131.87 130.08 130.08 109,454 -1.61(-1.23%)
May 10, 2016 131.07 131.72 130.68 131.69 150,489 +1.08(+0.83%)
May 09, 2016 129.06 130.97 129.06 130.61 56,125 +1.59(+1.23%)
May 06, 2016 128.94 129.64 128.01 129.03 54,659 -0.65(-0.50%)
May 05, 2016 129.21 129.94 129.06 129.67 56,857 +0.43(+0.34%)
May 04, 2016 129.90 129.92 128.95 129.24 87,398 -1.42(-1.09%)
May 03, 2016 130.66 131.49 130.24 130.67 73,923 -0.52(-0.40%)
May 02, 2016 130.88 131.24 130.11 131.19 74,305 +0.71(+0.55%)
Apr 29, 2016 131.56 131.56 129.68 130.48 114,135 -2.00(-1.51%)
Apr 28, 2016 132.24 133.96 131.94 132.48 119,168 -0.60(-0.45%)
Apr 27, 2016 133.36 133.68 132.59 133.08 86,224 -0.19(-0.14%)
Apr 26, 2016 133.97 134.00 132.85 133.27 64,932 -0.59(-0.44%)
Apr 25, 2016 133.83 134.25 133.49 133.87 63,758 -0.61(-0.46%)
Apr 22, 2016 134.19 134.72 133.63 134.48 72,417 +0.40(+0.30%)
Apr 21, 2016 133.14 134.35 133.14 134.08 126,411 +0.80(+0.60%)
Apr 20, 2016 132.79 133.88 132.60 133.28 101,786 +0.81(+0.61%)
Apr 19, 2016 132.45 133.28 131.93 132.47 228,256 +0.22(+0.17%)
Apr 18, 2016 130.71 132.35 130.71 132.24 543,444 +1.17(+0.89%)
Apr 15, 2016 131.41 131.41 130.42 131.07 366,186 -0.13(-0.10%)
Apr 14, 2016 131.12 131.66 130.83 131.21 55,907 +0.13(+0.10%)
Apr 13, 2016 130.47 131.24 130.00 131.07 74,912 +1.34(+1.04%)
Apr 12, 2016 128.81 130.02 128.67 129.73 94,082 +1.04(+0.81%)
Apr 11, 2016 130.12 130.18 128.47 128.69 111,416 -0.96(-0.74%)
Apr 08, 2016 130.98 131.08 129.11 129.65 112,037 -0.67(-0.51%)
Apr 07, 2016 131.01 131.68 129.61 130.31 180,114 -1.35(-1.03%)
Apr 06, 2016 128.21 131.72 128.20 131.67 116,277 +3.58(+2.79%)
Apr 05, 2016 128.14 128.84 127.80 128.09 132,475 -1.55(-1.20%)
Apr 04, 2016 128.56 130.17 128.56 129.64 82,089 +1.22(+0.95%)
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.