Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 54.67 54.78 54.43 54.60 170,005 +0.07(+0.14%)
Jan 28, 2011 55.57 55.58 54.49 54.53 426,607 -1.03(-1.85%)
Jan 27, 2011 55.30 55.64 55.30 55.56 79,485 +0.14(+0.25%)
Jan 26, 2011 55.46 55.56 55.39 55.41 55,857 +0.00(+0.00%)
Jan 25, 2011 55.18 55.51 55.18 55.41 82,520 +0.04(+0.07%)
Jan 24, 2011 55.22 55.54 55.22 55.37 34,780 +0.01(+0.01%)
Jan 21, 2011 55.56 55.64 55.32 55.37 25,903 -0.04(-0.07%)
Jan 20, 2011 55.13 55.47 55.08 55.41 60,199 +0.10(+0.18%)
Jan 19, 2011 55.74 55.74 55.11 55.31 95,144 -0.38(-0.69%)
Jan 18, 2011 55.35 55.70 55.35 55.69 72,990 +0.22(+0.40%)
Jan 14, 2011 55.22 55.46 55.22 55.46 69,084 +0.05(+0.09%)
Jan 13, 2011 55.56 55.56 55.31 55.41 46,843 -0.24(-0.43%)
Jan 12, 2011 55.64 55.70 55.44 55.65 38,828 +0.28(+0.51%)
Jan 11, 2011 55.22 55.43 55.20 55.37 14,820 +0.27(+0.48%)
Jan 10, 2011 54.97 55.12 54.97 55.11 21,695 -0.12(-0.21%)
Jan 07, 2011 55.23 55.29 54.90 55.22 40,342 -0.04(-0.08%)
Jan 06, 2011 55.06 55.31 55.06 55.27 35,264 +0.14(+0.26%)
Jan 05, 2011 54.78 55.19 54.78 55.12 47,357 +0.13(+0.24%)
Jan 04, 2011 54.98 55.00 54.78 54.99 128,692 +0.13(+0.24%)
Jan 03, 2011 54.70 55.16 54.70 54.86 29,459 +0.55(+1.01%)
Dec 31, 2010 54.30 54.45 54.24 54.31 17,604 -0.11(-0.20%)
Dec 30, 2010 54.56 54.56 54.38 54.42 21,955 -0.10(-0.18%)
Dec 29, 2010 54.63 54.63 54.52 54.52 22,910 +0.02(+0.05%)
Dec 28, 2010 54.53 54.62 54.40 54.49 24,880 -0.02(-0.03%)
Dec 27, 2010 54.36 54.58 54.34 54.51 24,471 -0.11(-0.20%)
Dec 23, 2010 54.56 54.70 54.56 54.62 27,792 -0.04(-0.08%)
Dec 22, 2010 54.57 54.68 54.52 54.66 487,331 +0.08(+0.15%)
Dec 21, 2010 54.73 54.74 54.56 54.58 31,307 -0.06(-0.11%)
Dec 20, 2010 54.61 54.77 54.45 54.63 35,117 +0.02(+0.03%)
Dec 17, 2010 54.57 54.63 54.33 54.62 61,689 +0.04(+0.08%)
Dec 16, 2010 54.25 54.58 54.06 54.58 45,980 +0.36(+0.67%)
Dec 15, 2010 54.29 54.55 54.19 54.21 18,949 -0.07(-0.14%)
Dec 14, 2010 53.79 54.41 53.79 54.29 49,678 +0.61(+1.14%)
Dec 13, 2010 53.66 53.91 53.64 53.67 111,347 +0.03(+0.06%)
Dec 10, 2010 53.18 53.68 53.18 53.64 74,785 +0.59(+1.11%)
Dec 09, 2010 53.00 53.07 52.89 53.05 30,922 +0.11(+0.20%)
Dec 08, 2010 52.82 53.00 52.75 52.95 32,114 +0.08(+0.16%)
Dec 07, 2010 53.14 53.23 52.85 52.86 90,991 -0.01(-0.02%)
Dec 06, 2010 53.10 53.10 52.87 52.87 57,402 -0.33(-0.62%)
Dec 03, 2010 52.91 53.23 52.91 53.20 27,222 +0.07(+0.12%)
Dec 02, 2010 52.81 53.14 52.77 53.14 60,268 +0.39(+0.74%)
Dec 01, 2010 52.52 52.83 52.39 52.75 63,900 +0.89(+1.71%)
Nov 30, 2010 51.80 52.12 51.73 51.86 45,080 -0.43(-0.82%)
Nov 29, 2010 52.05 52.40 51.61 52.29 32,873 -0.16(-0.30%)
Nov 26, 2010 52.39 52.58 52.36 52.45 173,347 -0.35(-0.66%)
Nov 24, 2010 52.68 52.80 52.80 52.80 37,023 +0.46(+0.88%)
Nov 23, 2010 52.47 52.55 52.27 52.34 46,919 -0.67(-1.26%)
Nov 22, 2010 52.86 53.08 52.57 53.00 48,731 +0.06(+0.11%)
Nov 19, 2010 52.87 53.01 52.75 52.95 36,314 +0.04(+0.08%)
Nov 18, 2010 52.68 53.04 52.40 52.91 36,499 +0.69(+1.32%)
Nov 17, 2010 52.14 52.41 52.13 52.22 45,302 +0.09(+0.17%)
Nov 16, 2010 52.57 52.68 52.01 52.13 60,769 -0.78(-1.47%)
Nov 15, 2010 53.11 53.17 52.89 52.91 28,887 -0.06(-0.11%)
Nov 12, 2010 53.29 53.34 52.84 52.96 42,459 -0.57(-1.07%)
Nov 11, 2010 53.08 53.54 53.05 53.53 188,014 +0.07(+0.14%)
Nov 10, 2010 53.37 53.46 52.89 53.46 35,189 +0.12(+0.22%)
Nov 09, 2010 53.73 53.73 53.24 53.34 42,462 -0.20(-0.37%)
Nov 08, 2010 53.53 53.61 53.41 53.54 33,574 -0.19(-0.35%)
Nov 05, 2010 53.90 53.95 53.49 53.73 76,112 -0.20(-0.37%)
Nov 04, 2010 54.21 54.21 53.81 53.93 36,012 +0.36(+0.67%)
Nov 03, 2010 53.69 53.75 53.19 53.58 93,290 +0.00(+0.00%)
Nov 02, 2010 53.53 53.67 53.48 53.58 59,667 +0.44(+0.83%)
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.