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 (%)
Feb 26, 2021 239.72 239.76 236.31 237.47 41,289 -1.34(-0.56%)
Feb 25, 2021 241.71 242.54 237.82 238.81 90,358 -3.06(-1.27%)
Feb 24, 2021 240.02 243.23 239.87 241.88 54,949 +1.55(+0.65%)
Feb 23, 2021 240.10 241.26 238.66 240.33 69,592 -0.62(-0.26%)
Feb 22, 2021 241.51 241.68 239.56 240.94 35,009 -1.61(-0.66%)
Feb 19, 2021 245.42 245.42 242.34 242.55 20,748 -2.25(-0.92%)
Feb 18, 2021 245.78 245.78 243.98 244.80 40,559 -1.84(-0.75%)
Feb 17, 2021 245.02 246.64 245.02 246.64 48,487 +0.67(+0.27%)
Feb 16, 2021 249.38 249.40 245.14 245.97 76,964 -2.69(-1.08%)
Feb 12, 2021 246.36 248.87 246.36 248.66 31,433 +1.58(+0.64%)
Feb 11, 2021 247.32 247.36 245.88 247.07 30,138 +0.97(+0.40%)
Feb 10, 2021 247.73 247.73 245.18 246.10 28,879 +0.13(+0.05%)
Feb 09, 2021 245.71 246.16 245.51 245.97 23,967 +0.40(+0.16%)
Feb 08, 2021 245.44 246.41 245.04 245.57 38,903 +0.66(+0.27%)
Feb 05, 2021 245.51 245.75 244.13 244.92 56,228 +1.34(+0.55%)
Feb 04, 2021 242.86 244.69 242.53 243.58 76,077 +0.73(+0.30%)
Feb 03, 2021 244.07 244.34 241.76 242.84 62,532 -1.51(-0.62%)
Feb 02, 2021 245.25 245.93 244.35 244.35 19,946 +1.03(+0.42%)
Feb 01, 2021 244.20 244.96 242.53 243.31 33,898 +1.45(+0.60%)
Jan 29, 2021 243.31 245.26 239.94 241.86 38,695 -1.45(-0.59%)
Jan 28, 2021 242.00 246.48 241.76 243.31 53,689 +3.04(+1.26%)
Jan 27, 2021 245.36 245.36 239.58 240.27 31,632 -7.63(-3.08%)
Jan 26, 2021 250.15 250.15 247.67 247.90 18,276 -1.14(-0.46%)
Jan 25, 2021 247.46 249.19 246.96 249.04 40,779 +1.96(+0.79%)
Jan 22, 2021 246.28 248.13 246.28 247.08 19,814 -1.12(-0.45%)
Jan 21, 2021 248.69 248.69 246.77 248.20 29,945 -0.70(-0.28%)
Jan 20, 2021 248.01 249.07 246.79 248.90 27,670 +1.64(+0.67%)
Jan 19, 2021 246.77 247.73 245.90 247.26 106,664 +2.21(+0.90%)
Jan 15, 2021 243.32 245.53 242.91 245.05 47,617 +0.54(+0.22%)
Jan 14, 2021 245.39 246.21 244.13 244.51 43,556 -0.12(-0.05%)
Jan 13, 2021 244.02 245.65 243.40 244.63 67,796 +0.45(+0.19%)
Jan 12, 2021 246.16 246.53 243.22 244.17 39,315 -2.41(-0.98%)
Jan 11, 2021 245.51 246.77 245.19 246.58 58,518 +1.59(+0.65%)
Jan 08, 2021 244.56 246.12 243.07 244.99 48,343 +0.65(+0.26%)
Jan 07, 2021 241.44 244.41 241.30 244.35 49,125 +3.96(+1.65%)
Jan 06, 2021 234.02 241.26 234.02 240.38 30,201 +3.32(+1.40%)
Jan 05, 2021 235.45 237.97 234.53 237.07 30,798 +1.41(+0.60%)
Jan 04, 2021 236.95 237.46 231.81 235.66 52,544 -1.38(-0.58%)
Dec 31, 2020 237.04 237.04 237.04 18,533 +2.40(+1.02%)
Dec 30, 2020 235.28 236.01 234.61 234.64 18,533 +0.12(+0.05%)
Dec 29, 2020 234.97 235.66 234.16 234.51 35,231 +0.47(+0.20%)
Dec 28, 2020 235.27 236.13 233.54 234.04 29,889 +0.06(+0.02%)
Dec 24, 2020 234.07 234.55 233.30 233.99 7,676 +0.24(+0.10%)
Dec 23, 2020 234.38 235.00 233.55 233.74 46,146 +0.45(+0.19%)
Dec 22, 2020 233.34 233.99 232.24 233.29 22,745 -0.66(-0.28%)
Dec 21, 2020 232.77 233.96 229.78 233.96 26,004 -2.10(-0.89%)
Dec 18, 2020 236.48 236.48 233.63 236.06 38,799 +0.49(+0.21%)
Dec 17, 2020 233.56 235.62 233.56 235.56 26,162 +2.62(+1.13%)
Dec 16, 2020 234.00 234.17 232.16 232.94 33,118 -0.81(-0.35%)
Dec 15, 2020 233.12 234.23 231.73 233.75 27,074 +2.22(+0.96%)
Dec 14, 2020 235.07 236.02 231.45 231.54 17,201 -1.28(-0.55%)
Dec 11, 2020 232.29 232.99 231.35 232.82 142,988 -0.62(-0.26%)
Dec 10, 2020 232.93 234.37 232.72 233.44 21,520 +0.08(+0.03%)
Dec 09, 2020 236.09 236.09 232.62 233.36 22,881 -1.53(-0.65%)
Dec 08, 2020 232.79 234.98 232.79 234.89 38,080 +2.22(+0.95%)
Dec 07, 2020 234.16 234.34 232.14 232.67 38,532 -1.60(-0.68%)
Dec 04, 2020 231.78 234.26 231.78 234.26 31,116 +2.67(+1.15%)
Dec 03, 2020 232.04 232.55 230.96 231.59 29,482 +0.09(+0.04%)
Dec 02, 2020 230.48 231.98 230.48 231.50 25,789 +1.70(+0.74%)
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.