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 (%)
May 29, 2009 42.56 43.02 42.15 43.02 199,561 +0.70(+1.64%)
May 28, 2009 42.33 42.64 42.06 42.33 78,157 +0.19(+0.45%)
May 27, 2009 42.57 42.67 42.12 42.14 108,733 -0.44(-1.04%)
May 26, 2009 41.68 42.65 41.47 42.58 78,510 +0.65(+1.56%)
May 22, 2009 42.05 42.29 41.81 41.93 67,318 -0.10(-0.25%)
May 21, 2009 42.18 42.46 41.64 42.03 110,267 -0.43(-1.00%)
May 20, 2009 42.53 42.94 42.40 42.46 78,044 +0.14(+0.33%)
May 19, 2009 42.57 42.57 42.20 42.32 145,722 -0.20(-0.48%)
May 18, 2009 42.37 42.52 41.86 42.52 242,612 +0.38(+0.89%)
May 15, 2009 42.49 42.49 41.97 42.15 55,784 -0.34(-0.79%)
May 14, 2009 42.44 42.82 42.35 42.48 83,618 +0.00(+0.00%)
May 13, 2009 42.06 42.98 42.06 42.48 93,278 -0.15(-0.35%)
May 12, 2009 42.11 42.83 41.78 42.63 91,003 +0.59(+1.40%)
May 11, 2009 41.94 42.41 41.94 42.04 96,013 -0.49(-1.15%)
May 08, 2009 42.51 42.79 42.27 42.53 266,780 +0.46(+1.08%)
May 07, 2009 41.24 42.30 41.24 42.07 567,832 +0.95(+2.31%)
May 06, 2009 41.63 41.76 40.82 41.12 191,358 -0.24(-0.57%)
May 05, 2009 41.02 41.41 40.77 41.36 287,491 +0.30(+0.74%)
May 04, 2009 40.43 41.06 40.39 41.06 195,616 +0.75(+1.85%)
May 01, 2009 40.30 40.34 39.99 40.31 1,001,443 -0.12(-0.30%)
Apr 30, 2009 40.97 41.04 40.20 40.43 93,709 -0.07(-0.16%)
Apr 29, 2009 40.25 40.84 40.10 40.50 100,240 +0.28(+0.69%)
Apr 28, 2009 40.11 40.55 40.02 40.22 108,740 +0.07(+0.18%)
Apr 27, 2009 39.89 40.39 39.89 40.15 137,634 +0.45(+1.13%)
Apr 24, 2009 39.67 39.92 39.45 39.70 395,840 +0.13(+0.34%)
Apr 23, 2009 39.67 39.67 38.89 39.56 114,367 +0.01(+0.01%)
Apr 22, 2009 39.72 40.01 39.50 39.56 137,831 -0.54(-1.35%)
Apr 21, 2009 40.13 40.59 39.78 40.10 88,366 -0.28(-0.69%)
Apr 20, 2009 40.65 41.19 40.37 40.38 111,586 -0.87(-2.10%)
Apr 17, 2009 40.81 41.38 40.79 41.24 192,518 +0.43(+1.04%)
Apr 16, 2009 40.87 41.04 40.29 40.82 131,614 +0.17(+0.42%)
Apr 15, 2009 40.20 40.77 40.17 40.65 176,182 +0.21(+0.53%)
Apr 14, 2009 40.29 40.73 40.29 40.43 231,421 -0.16(-0.38%)
Apr 13, 2009 40.38 40.79 40.38 40.59 133,978 +0.29(+0.71%)
Apr 09, 2009 40.75 40.95 40.22 40.30 368,179 +0.18(+0.45%)
Apr 08, 2009 39.84 40.26 39.84 40.12 226,216 +0.34(+0.86%)
Apr 07, 2009 39.70 40.25 39.44 39.78 198,303 -0.37(-0.92%)
Apr 06, 2009 39.84 40.50 39.75 40.15 153,275 +0.11(+0.29%)
Apr 03, 2009 40.70 40.74 39.70 40.03 124,912 -0.57(-1.39%)
Apr 02, 2009 41.03 41.06 40.48 40.60 261,060 +0.20(+0.49%)
Apr 01, 2009 40.27 40.57 39.48 40.40 238,833 -0.06(-0.14%)
Mar 31, 2009 40.87 41.24 40.46 40.46 134,796 +0.04(+0.10%)
Mar 30, 2009 40.41 40.48 39.90 40.42 58,905 -0.67(-1.63%)
Mar 26, 2009 40.97 41.12 40.38 41.09 98,107 +0.54(+1.33%)
Mar 25, 2009 40.46 40.92 39.80 40.55 99,369 +0.07(+0.18%)
Mar 24, 2009 40.23 41.07 40.23 40.48 102,768 -0.60(-1.46%)
Mar 23, 2009 40.38 41.11 40.28 41.07 237,440 +1.66(+4.22%)
Mar 20, 2009 40.12 40.12 39.41 39.41 167,625 -0.20(-0.52%)
Mar 19, 2009 40.43 41.06 39.21 39.62 139,793 -0.85(-2.10%)
Mar 18, 2009 40.04 41.23 40.04 40.47 143,748 -0.02(-0.04%)
Mar 17, 2009 39.54 40.48 39.50 40.48 58,026 +0.74(+1.85%)
Mar 16, 2009 40.69 40.92 39.75 39.75 128,240 -0.46(-1.14%)
Mar 13, 2009 39.16 40.46 39.16 40.20 0 +1.18(+3.02%)
Mar 12, 2009 37.17 39.12 37.08 39.03 163,597 +1.90(+5.12%)
Mar 11, 2009 37.88 38.26 37.12 37.13 61,058 -0.55(-1.46%)
Mar 10, 2009 37.22 37.77 36.69 37.67 134,229 +1.19(+3.25%)
Mar 09, 2009 36.31 37.12 36.18 36.49 133,743 -0.41(-1.11%)
Mar 06, 2009 36.37 36.90 36.08 36.90 0 +0.65(+1.78%)
Mar 05, 2009 36.75 36.93 36.21 36.25 146,185 -1.15(-3.09%)
Mar 04, 2009 36.79 37.88 36.57 37.40 98,838 +0.92(+2.51%)
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.