Skip to main content

US Healthcare Ishares ETF (NY: IYH )

63.41 +0.55 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.63 34.63 34.33 34.33 140,022 -0.34(-0.98%)
May 30, 2018 34.15 34.76 34.15 34.67 739,959 +0.47(+1.38%)
May 29, 2018 34.33 34.33 33.96 34.20 428,003 -0.34(-1.00%)
May 25, 2018 34.54 34.54 34.54 0 +0.00(+0.01%)
May 24, 2018 34.62 34.71 34.39 34.54 354,434 -0.10(-0.30%)
May 23, 2018 34.39 34.66 34.39 34.64 199,799 +0.10(+0.29%)
May 22, 2018 34.70 34.74 34.50 34.54 229,319 -0.05(-0.15%)
May 21, 2018 34.73 34.79 34.57 34.60 93,280 -0.03(-0.08%)
May 18, 2018 34.52 34.64 34.42 34.63 157,014 +0.12(+0.35%)
May 17, 2018 34.45 34.55 34.34 34.50 198,775 +0.02(+0.06%)
May 16, 2018 34.28 34.59 34.28 34.48 176,833 +0.20(+0.59%)
May 15, 2018 34.50 34.50 34.19 34.28 378,650 -0.44(-1.28%)
May 14, 2018 34.54 34.87 34.54 34.73 456,622 +0.23(+0.66%)
May 11, 2018 34.04 34.55 33.97 34.50 207,100 +0.51(+1.49%)
May 10, 2018 33.67 34.13 33.67 33.99 163,803 +0.43(+1.29%)
May 09, 2018 33.35 33.67 33.24 33.56 334,390 +0.25(+0.74%)
May 08, 2018 33.53 33.53 33.14 33.32 1,439,223 -0.26(-0.77%)
May 07, 2018 33.67 33.83 33.51 33.58 113,548 -0.02(-0.05%)
May 04, 2018 33.26 33.72 33.14 33.59 238,765 +0.27(+0.81%)
May 03, 2018 33.41 33.42 32.90 33.32 275,765 -0.21(-0.62%)
May 02, 2018 33.82 33.82 33.47 33.53 179,121 -0.48(-1.40%)
May 01, 2018 34.00 34.03 33.73 34.00 321,647 +0.03(+0.08%)
Apr 30, 2018 34.57 34.57 33.98 33.98 288,385 -0.57(-1.66%)
Apr 27, 2018 34.32 34.55 34.28 34.55 166,388 +0.20(+0.57%)
Apr 26, 2018 34.05 34.49 34.05 34.35 178,891 +0.43(+1.27%)
Apr 25, 2018 33.66 33.99 33.57 33.92 259,147 +0.13(+0.38%)
Apr 24, 2018 34.17 34.20 33.63 33.80 265,229 -0.30(-0.88%)
Apr 23, 2018 34.08 34.19 33.96 34.09 139,024 +0.12(+0.36%)
Apr 20, 2018 34.21 34.25 33.88 33.97 285,103 -0.17(-0.50%)
Apr 19, 2018 34.34 34.41 34.03 34.14 206,690 -0.30(-0.88%)
Apr 18, 2018 34.50 34.55 34.28 34.45 386,170 +0.04(+0.13%)
Apr 17, 2018 34.33 34.45 34.22 34.40 175,983 +0.27(+0.80%)
Apr 16, 2018 34.10 34.21 34.06 34.13 165,841 +0.26(+0.78%)
Apr 13, 2018 34.05 34.06 33.70 33.86 264,179 -0.03(-0.08%)
Apr 12, 2018 33.80 34.04 33.80 33.89 300,867 +0.27(+0.79%)
Apr 11, 2018 33.68 33.86 33.60 33.63 244,740 -0.30(-0.89%)
Apr 10, 2018 33.68 34.01 33.61 33.93 528,738 +0.59(+1.76%)
Apr 09, 2018 33.22 33.80 33.13 33.34 362,538 +0.34(+1.04%)
Apr 06, 2018 33.55 33.68 32.73 33.00 602,189 -0.86(-2.55%)
Apr 05, 2018 33.93 34.00 33.72 33.86 142,920 -0.00(-0.01%)
Apr 04, 2018 32.97 33.96 32.97 33.87 639,804 +0.47(+1.40%)
Apr 03, 2018 33.03 33.43 32.90 33.40 938,597 +0.54(+1.65%)
Apr 02, 2018 33.61 33.69 32.60 32.85 925,716 -0.86(-2.55%)
Mar 29, 2018 33.72 33.72 33.72 0 +0.23(+0.69%)
Mar 28, 2018 33.41 33.76 33.36 33.48 606,341 +0.17(+0.50%)
Mar 27, 2018 33.82 33.90 33.12 33.31 364,069 -0.42(-1.26%)
Mar 26, 2018 33.43 33.78 33.05 33.74 281,125 +0.71(+2.13%)
Mar 23, 2018 33.76 33.83 33.02 33.03 703,697 -0.69(-2.06%)
Mar 22, 2018 34.38 34.43 33.71 33.73 1,499,236 -1.10(-3.16%)
Mar 21, 2018 34.97 35.10 34.78 34.83 1,450,600 -0.10(-0.29%)
Mar 20, 2018 34.94 35.03 34.74 34.93 148,297 +0.07(+0.20%)
Mar 19, 2018 35.34 35.39 34.58 34.86 696,227 -0.58(-1.63%)
Mar 16, 2018 35.47 35.57 35.44 35.44 109,145 +0.01(+0.02%)
Mar 15, 2018 35.60 35.70 35.38 35.43 265,561 -0.06(-0.16%)
Mar 14, 2018 35.77 35.83 35.40 35.48 152,410 -0.19(-0.52%)
Mar 13, 2018 35.73 35.89 35.58 35.67 267,651 +0.04(+0.11%)
Mar 12, 2018 35.81 35.82 35.59 35.63 210,883 -0.15(-0.41%)
Mar 09, 2018 35.48 35.78 35.36 35.78 604,667 +0.54(+1.53%)
Mar 08, 2018 35.04 35.27 35.02 35.24 244,446 +0.26(+0.75%)
Mar 07, 2018 35.02 34.98 170,605 +0.16(+0.47%)
Mar 06, 2018 34.93 35.10 34.63 34.81 722,434 -0.03(-0.07%)
Mar 05, 2018 34.32 34.93 34.32 34.84 223,838 +0.34(+0.97%)
Mar 02, 2018 33.91 34.58 33.91 34.50 652,348 +0.39(+1.15%)
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.