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 (%)
Oct 29, 2021 278.38 280.98 277.43 280.77 14,340 +2.57(+0.92%)
Oct 28, 2021 275.98 279.06 275.98 278.20 42,350 +2.32(+0.84%)
Oct 27, 2021 278.95 278.95 275.88 275.88 22,912 -2.39(-0.86%)
Oct 26, 2021 277.45 279.00 278.27 39,327 +1.28(+0.46%)
Oct 25, 2021 277.13 277.35 275.94 276.99 35,466 +0.20(+0.07%)
Oct 22, 2021 276.17 276.78 275.27 276.78 16,265 +0.79(+0.29%)
Oct 21, 2021 275.06 276.00 273.78 276.00 39,810 +1.46(+0.53%)
Oct 20, 2021 272.46 274.96 272.46 274.54 34,770 +3.53(+1.30%)
Oct 19, 2021 268.84 271.82 268.84 271.01 25,789 +3.51(+1.31%)
Oct 18, 2021 268.06 268.06 266.72 267.51 26,753 -1.81(-0.67%)
Oct 15, 2021 269.97 270.19 269.31 269.31 23,061 +0.87(+0.32%)
Oct 14, 2021 267.36 269.14 267.36 268.45 15,501 +4.00(+1.51%)
Oct 13, 2021 264.19 265.48 263.44 264.45 41,163 +0.45(+0.17%)
Oct 12, 2021 266.40 266.40 263.54 264.00 216,923 -1.23(-0.47%)
Oct 11, 2021 267.17 268.22 265.13 265.24 14,188 -1.98(-0.74%)
Oct 08, 2021 269.54 269.54 266.93 267.22 14,262 -1.59(-0.59%)
Oct 07, 2021 266.95 270.49 266.95 268.81 105,498 +3.56(+1.34%)
Oct 06, 2021 264.43 265.45 262.37 265.24 242,608 -0.44(-0.16%)
Oct 05, 2021 264.98 268.28 264.74 265.68 56,511 +1.61(+0.61%)
Oct 04, 2021 267.26 268.25 262.95 264.07 83,216 -3.88(-1.45%)
Oct 01, 2021 268.52 269.29 263.83 267.95 148,366 -0.03(-0.01%)
Sep 30, 2021 272.01 273.26 268.25 267.98 48,678 -2.70(-1.00%)
Sep 29, 2021 270.55 272.17 270.17 270.68 94,460 +1.91(+0.71%)
Sep 28, 2021 272.52 272.52 268.19 268.77 102,874 -5.16(-1.88%)
Sep 27, 2021 277.27 277.27 273.68 273.93 52,288 -4.21(-1.51%)
Sep 24, 2021 278.71 279.59 277.77 278.13 30,819 -1.26(-0.45%)
Sep 23, 2021 278.29 280.73 278.29 279.40 34,598 +2.40(+0.87%)
Sep 22, 2021 277.43 278.41 276.10 276.99 19,280 +0.08(+0.03%)
Sep 21, 2021 277.19 279.24 276.81 276.92 95,104 +0.91(+0.33%)
Sep 20, 2021 275.76 278.27 273.81 276.01 41,753 -2.94(-1.06%)
Sep 17, 2021 278.28 279.07 277.19 278.95 17,681 +0.36(+0.13%)
Sep 16, 2021 279.68 279.68 276.81 278.59 41,062 +0.34(+0.12%)
Sep 15, 2021 277.38 280.27 276.96 278.25 188,890 +0.81(+0.29%)
Sep 14, 2021 279.15 279.15 277.02 277.44 96,292 -0.09(-0.03%)
Sep 13, 2021 280.60 280.60 276.38 277.53 183,470 -1.68(-0.60%)
Sep 10, 2021 282.98 282.98 279.20 279.20 55,202 -2.62(-0.93%)
Sep 09, 2021 284.84 285.05 281.87 281.82 27,554 -3.02(-1.06%)
Sep 08, 2021 284.83 285.42 284.20 284.84 26,265 -0.30(-0.11%)
Sep 07, 2021 286.07 286.07 283.71 285.14 48,207 -1.71(-0.60%)
Sep 03, 2021 286.51 287.30 285.27 286.85 20,043 -0.12(-0.04%)
Sep 02, 2021 284.98 286.97 284.84 286.97 37,513 +3.19(+1.12%)
Sep 01, 2021 283.88 285.94 281.30 283.78 173,610 +0.18(+0.06%)
Aug 31, 2021 283.79 284.88 282.67 283.61 59,274 -0.41(-0.14%)
Aug 30, 2021 282.30 284.80 282.30 284.01 158,101 +1.84(+0.65%)
Aug 27, 2021 283.31 283.69 281.58 282.18 73,433 -0.11(-0.04%)
Aug 26, 2021 283.65 284.02 281.80 282.28 51,189 -1.19(-0.42%)
Aug 25, 2021 283.76 283.76 282.44 283.47 38,189 -0.57(-0.20%)
Aug 24, 2021 284.65 284.77 283.32 284.04 45,817 -0.62(-0.22%)
Aug 23, 2021 285.81 286.14 284.58 284.66 39,565 +0.49(+0.17%)
Aug 20, 2021 282.93 284.67 282.36 284.17 28,750 +2.25(+0.80%)
Aug 19, 2021 279.45 283.82 279.45 281.92 43,819 +0.61(+0.22%)
Aug 18, 2021 285.67 285.67 281.09 281.31 59,551 -4.40(-1.54%)
Aug 17, 2021 281.67 285.71 281.67 285.71 34,102 +3.33(+1.18%)
Aug 16, 2021 279.39 282.38 278.44 282.38 424,909 +2.66(+0.95%)
Aug 13, 2021 278.36 279.71 278.35 279.71 32,334 +1.67(+0.60%)
Aug 12, 2021 276.42 278.04 275.84 278.04 32,112 +2.71(+0.98%)
Aug 11, 2021 278.53 279.04 275.33 275.33 57,626 -3.17(-1.14%)
Aug 10, 2021 279.71 279.71 277.43 278.50 21,364 -0.65(-0.23%)
Aug 09, 2021 278.90 279.57 278.58 279.14 63,422 +0.61(+0.22%)
Aug 06, 2021 279.28 279.28 276.75 278.53 64,751 -0.30(-0.11%)
Aug 05, 2021 280.10 280.10 277.02 278.83 52,533 -1.01(-0.36%)
Aug 04, 2021 280.36 281.55 279.79 279.84 34,478 -1.11(-0.40%)
Aug 03, 2021 277.48 280.95 277.38 280.95 45,879 +3.94(+1.42%)
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.