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 (%)
Nov 30, 2010 51.91 52.23 51.84 51.97 44,987 -0.43(-0.82%)
Nov 29, 2010 52.16 52.51 51.72 52.40 32,806 -0.16(-0.30%)
Nov 26, 2010 52.50 52.69 52.47 52.56 172,993 -0.35(-0.66%)
Nov 24, 2010 52.79 52.91 52.91 52.91 36,947 +0.46(+0.88%)
Nov 23, 2010 52.57 52.66 52.38 52.44 46,823 -0.67(-1.26%)
Nov 22, 2010 52.97 53.19 52.67 53.11 48,631 +0.06(+0.11%)
Nov 19, 2010 52.98 53.12 52.86 53.05 36,239 +0.04(+0.08%)
Nov 18, 2010 52.79 53.15 52.51 53.01 36,424 +0.69(+1.32%)
Nov 17, 2010 52.25 52.51 52.23 52.33 45,209 +0.09(+0.17%)
Nov 16, 2010 52.67 52.79 52.12 52.23 60,645 -0.78(-1.47%)
Nov 15, 2010 53.22 53.28 53.00 53.01 28,828 -0.06(-0.11%)
Nov 12, 2010 53.39 53.45 52.95 53.07 42,373 -0.57(-1.07%)
Nov 11, 2010 53.19 53.65 53.16 53.64 187,629 +0.07(+0.14%)
Nov 10, 2010 53.48 53.57 53.00 53.57 35,117 +0.12(+0.22%)
Nov 09, 2010 53.84 53.84 53.35 53.45 42,375 -0.20(-0.37%)
Nov 08, 2010 53.64 53.72 53.52 53.65 33,505 -0.19(-0.35%)
Nov 05, 2010 54.01 54.06 53.60 53.84 75,957 -0.20(-0.37%)
Nov 04, 2010 54.32 54.32 53.92 54.04 35,938 +0.36(+0.67%)
Nov 03, 2010 53.80 53.86 53.30 53.69 93,099 +0.00(+0.00%)
Nov 02, 2010 53.64 53.78 53.59 53.69 59,545 +0.44(+0.83%)
Nov 01, 2010 53.45 53.78 52.96 53.25 160,927 -0.05(-0.09%)
Oct 29, 2010 53.62 53.62 53.16 53.30 82,856 -0.24(-0.45%)
Oct 28, 2010 53.67 53.76 53.33 53.54 127,210 +0.22(+0.40%)
Oct 27, 2010 53.27 53.42 52.95 53.32 43,904 -0.41(-0.77%)
Oct 25, 2010 53.74 54.16 53.70 53.73 34,459 +0.24(+0.45%)
Oct 22, 2010 53.39 53.52 53.34 53.49 57,918 +0.05(+0.10%)
Oct 21, 2010 53.40 53.70 53.04 53.44 66,967 +0.16(+0.30%)
Oct 20, 2010 52.91 53.54 52.91 53.28 27,648 +0.35(+0.66%)
Oct 19, 2010 53.56 53.56 52.64 52.93 50,239 -0.94(-1.74%)
Oct 18, 2010 53.50 53.93 53.49 53.87 31,479 +0.42(+0.79%)
Oct 15, 2010 53.30 53.72 53.15 53.44 56,087 +0.17(+0.33%)
Oct 14, 2010 53.35 53.50 53.03 53.27 58,976 -0.11(-0.20%)
Oct 13, 2010 53.37 53.51 53.19 53.38 34,676 +0.36(+0.67%)
Oct 12, 2010 52.81 53.16 52.57 53.02 159,410 +0.11(+0.20%)
Oct 11, 2010 53.06 53.06 52.78 52.91 122,181 +0.02(+0.03%)
Oct 08, 2010 52.90 53.02 52.64 52.90 129,485 +0.17(+0.33%)
Oct 07, 2010 52.91 52.96 52.58 52.72 44,254 +0.02(+0.03%)
Oct 06, 2010 52.76 52.92 52.53 52.71 77,778 -0.15(-0.28%)
Oct 05, 2010 52.39 52.93 52.39 52.86 24,338 +0.93(+1.79%)
Oct 04, 2010 52.37 52.48 51.77 51.93 110,396 -0.51(-0.96%)
Oct 01, 2010 52.43 52.72 52.15 52.43 80,855 -0.02(-0.04%)
Sep 30, 2010 52.80 52.94 52.26 52.45 47,058 -0.06(-0.11%)
Sep 29, 2010 52.50 52.62 52.36 52.51 20,742 -0.17(-0.32%)
Sep 28, 2010 52.37 52.75 52.08 52.68 23,392 +0.39(+0.75%)
Sep 27, 2010 52.35 52.51 52.26 52.28 17,215 -0.35(-0.66%)
Sep 24, 2010 52.49 52.66 52.26 52.63 48,783 +0.70(+1.36%)
Sep 23, 2010 51.87 52.28 51.79 51.93 163,946 -0.19(-0.36%)
Sep 22, 2010 51.98 52.35 51.93 52.11 50,418 +0.01(+0.02%)
Sep 21, 2010 52.05 52.24 51.91 52.10 34,421 +0.06(+0.11%)
Sep 20, 2010 51.60 52.13 51.48 52.05 63,139 +0.64(+1.25%)
Sep 17, 2010 51.40 51.72 51.28 51.40 46,159 -0.06(-0.11%)
Sep 15, 2010 50.92 51.55 50.92 51.46 29,008 +0.42(+0.82%)
Sep 14, 2010 50.76 51.27 50.71 51.04 53,068 +0.15(+0.29%)
Sep 13, 2010 51.09 51.09 50.71 50.89 35,675 +0.11(+0.21%)
Sep 10, 2010 50.36 50.83 50.34 50.78 56,182 +0.46(+0.92%)
Sep 09, 2010 50.23 50.41 50.13 50.32 71,619 +0.56(+1.13%)
Sep 08, 2010 49.57 49.92 49.53 49.76 43,217 +0.26(+0.53%)
Sep 07, 2010 49.64 49.73 49.44 49.50 46,662 -0.31(-0.61%)
Sep 03, 2010 49.68 49.81 49.53 49.80 56,534 +0.45(+0.92%)
Sep 02, 2010 49.11 49.37 48.98 49.35 47,830 +0.31(+0.62%)
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.