Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 89.03 89.26 87.39 87.40 55,065 -1.90(-2.13%)
May 30, 2013 88.76 89.61 88.67 89.30 52,999 +0.70(+0.79%)
May 29, 2013 89.61 89.61 88.11 88.60 51,217 -1.32(-1.47%)
May 28, 2013 89.90 90.69 89.60 89.92 53,018 +0.87(+0.98%)
May 24, 2013 88.85 89.13 88.42 89.05 28,346 -0.23(-0.26%)
May 23, 2013 88.26 89.54 88.19 89.28 36,874 +0.09(+0.11%)
May 22, 2013 89.71 91.23 88.77 89.19 93,712 -0.11(-0.13%)
May 21, 2013 88.50 89.37 88.43 89.30 121,152 +0.91(+1.03%)
May 20, 2013 88.94 89.08 88.29 88.39 75,706 -0.60(-0.68%)
May 17, 2013 88.75 89.00 88.36 89.00 39,894 +0.45(+0.51%)
May 16, 2013 89.40 89.40 88.48 88.55 66,955 -0.97(-1.08%)
May 15, 2013 89.22 89.99 89.07 89.51 125,886 +1.21(+1.37%)
May 13, 2013 87.68 88.32 87.38 88.31 59,667 +0.70(+0.80%)
May 10, 2013 86.53 87.61 86.53 87.61 31,130 +1.04(+1.21%)
May 09, 2013 86.52 86.90 86.28 86.56 348,563 +0.08(+0.09%)
May 08, 2013 86.29 86.67 86.11 86.48 38,778 +0.25(+0.29%)
May 07, 2013 86.29 86.35 85.94 86.23 48,196 +0.19(+0.22%)
May 06, 2013 86.72 86.72 85.98 86.04 75,306 -0.43(-0.50%)
May 03, 2013 86.79 86.95 86.34 86.48 94,903 +0.46(+0.53%)
May 02, 2013 85.65 86.12 85.54 86.02 131,741 +0.91(+1.07%)
May 01, 2013 85.38 85.87 85.04 85.11 143,593 -0.92(-1.06%)
Apr 30, 2013 86.50 86.50 85.74 86.03 132,015 -0.68(-0.79%)
Apr 29, 2013 86.72 86.96 86.56 86.71 125,774 +0.35(+0.40%)
Apr 26, 2013 86.04 86.42 86.19 86.36 60,980 +0.03(+0.03%)
Apr 25, 2013 86.36 86.53 85.81 86.34 306,842 +0.43(+0.50%)
Apr 24, 2013 87.05 87.14 85.86 85.91 228,263 -1.52(-1.74%)
Apr 23, 2013 87.20 87.77 86.68 87.43 76,324 +0.58(+0.67%)
Apr 22, 2013 86.73 86.98 86.29 86.85 86,582 +0.41(+0.47%)
Apr 19, 2013 85.46 86.44 85.22 86.44 68,523 +1.72(+2.03%)
Apr 18, 2013 85.88 85.88 84.58 84.72 94,550 -1.08(-1.26%)
Apr 17, 2013 85.78 85.99 85.12 85.80 53,013 -0.41(-0.47%)
Apr 16, 2013 85.59 86.24 85.22 86.21 60,376 +1.35(+1.59%)
Apr 15, 2013 86.53 86.63 84.86 84.86 62,763 -1.67(-1.93%)
Apr 12, 2013 86.22 86.66 86.08 86.53 90,595 +0.09(+0.11%)
Apr 11, 2013 85.72 86.68 85.72 86.43 55,574 +0.82(+0.96%)
Apr 10, 2013 84.45 85.61 84.45 85.61 36,302 +1.41(+1.67%)
Apr 09, 2013 84.15 84.54 84.05 84.20 54,023 +0.30(+0.36%)
Apr 08, 2013 83.39 83.90 83.17 83.90 50,407 +0.15(+0.18%)
Apr 05, 2013 83.58 83.79 83.33 83.76 67,550 -0.54(-0.65%)
Apr 04, 2013 84.26 84.70 83.92 84.30 175,871 +0.37(+0.44%)
Apr 03, 2013 84.73 84.73 83.76 83.93 81,783 -0.64(-0.76%)
Apr 02, 2013 84.01 84.64 84.01 84.57 134,525 +1.11(+1.32%)
Apr 01, 2013 83.32 83.53 83.00 83.46 273,764 +0.21(+0.25%)
Mar 28, 2013 82.60 83.36 82.60 83.25 109,038 +0.71(+0.86%)
Mar 27, 2013 81.86 82.57 81.61 82.55 83,448 +0.45(+0.55%)
Mar 26, 2013 81.25 82.10 81.25 82.10 35,148 +0.98(+1.20%)
Mar 25, 2013 81.55 81.65 80.78 81.12 80,028 -0.23(-0.28%)
Mar 22, 2013 81.09 81.35 81.05 81.35 32,175 +0.52(+0.65%)
Mar 21, 2013 81.04 81.24 80.62 80.82 79,710 -0.46(-0.57%)
Mar 20, 2013 80.83 81.39 80.83 81.29 154,201 +0.77(+0.96%)
Mar 19, 2013 80.67 80.82 80.12 80.51 66,168 +0.03(+0.04%)
Mar 18, 2013 80.48 80.83 80.16 80.48 609,072 -0.39(-0.48%)
Mar 15, 2013 80.89 81.18 80.70 80.87 44,915 -0.35(-0.43%)
Mar 14, 2013 81.21 81.24 80.95 81.22 41,654 +0.15(+0.18%)
Mar 13, 2013 81.03 81.14 80.77 81.07 30,825 +0.04(+0.05%)
Mar 12, 2013 80.91 81.08 80.84 81.03 48,536 +0.29(+0.36%)
Mar 11, 2013 80.47 80.74 80.17 80.74 130,061 +0.36(+0.45%)
Mar 08, 2013 80.42 80.44 79.93 80.38 80,865 +0.26(+0.32%)
Mar 07, 2013 80.25 80.44 80.04 80.12 54,842 -0.04(-0.05%)
Mar 06, 2013 80.12 80.31 79.96 80.16 58,258 +0.18(+0.23%)
Mar 05, 2013 79.65 80.07 79.62 79.98 94,818 +0.68(+0.86%)
Mar 04, 2013 78.64 79.30 78.53 79.30 64,516 +0.53(+0.68%)
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.