Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 72.17 72.26 71.88 72.14 39,361 +0.02(+0.02%)
Nov 29, 2012 71.83 72.23 71.80 72.12 32,348 +0.56(+0.78%)
Nov 28, 2012 70.94 71.56 70.46 71.56 121,752 +0.50(+0.70%)
Nov 27, 2012 71.24 71.53 71.00 71.06 40,164 -0.39(-0.54%)
Nov 26, 2012 71.45 71.45 71.12 71.45 24,227 -0.36(-0.50%)
Nov 23, 2012 71.17 71.81 71.17 71.81 21,013 +0.77(+1.09%)
Nov 21, 2012 71.18 71.18 70.87 71.04 74,647 +0.10(+0.15%)
Nov 20, 2012 70.51 70.94 70.38 70.94 82,123 +0.45(+0.64%)
Nov 19, 2012 70.32 70.52 70.27 70.48 342,272 +0.75(+1.08%)
Nov 16, 2012 69.14 69.91 69.11 69.73 68,665 +0.56(+0.81%)
Nov 15, 2012 69.22 69.31 68.83 69.17 61,715 -0.12(-0.17%)
Nov 14, 2012 70.35 70.40 69.15 69.29 146,801 -0.93(-1.32%)
Nov 13, 2012 70.34 70.96 70.21 70.22 207,760 -0.32(-0.45%)
Nov 12, 2012 70.58 70.82 70.38 70.53 40,528 +0.34(+0.49%)
Nov 09, 2012 69.77 70.62 69.73 70.19 77,375 +0.25(+0.36%)
Nov 08, 2012 70.73 70.77 69.91 69.94 80,394 -0.85(-1.20%)
Nov 07, 2012 71.42 71.51 70.15 70.79 248,443 -1.22(-1.69%)
Nov 06, 2012 71.70 72.36 71.59 72.01 19,397 +0.06(+0.09%)
Nov 05, 2012 71.60 72.03 71.44 71.95 69,606 +0.26(+0.36%)
Nov 02, 2012 72.43 72.43 71.69 71.69 133,623 -0.47(-0.65%)
Nov 01, 2012 71.59 72.48 71.59 72.16 118,928 +0.63(+0.89%)
Oct 31, 2012 72.27 72.31 71.30 71.53 165,500 -0.62(-0.86%)
Oct 26, 2012 72.47 72.14 72.14 72.14 103,743 -0.45(-0.63%)
Oct 25, 2012 72.44 72.79 72.31 72.60 25,541 +0.54(+0.75%)
Oct 24, 2012 72.25 72.43 72.03 72.06 48,800 +0.08(+0.11%)
Oct 23, 2012 72.20 72.42 71.54 71.98 87,821 -0.98(-1.34%)
Oct 19, 2012 74.18 74.18 72.81 72.96 39,476 -1.31(-1.77%)
Oct 18, 2012 74.06 74.29 73.82 74.27 21,595 -0.11(-0.15%)
Oct 17, 2012 74.36 74.46 74.16 74.38 35,898 +0.09(+0.13%)
Oct 16, 2012 73.92 74.33 73.92 74.29 99,069 +0.72(+0.98%)
Oct 15, 2012 72.74 73.63 72.74 73.57 21,018 +0.90(+1.24%)
Oct 12, 2012 73.02 73.14 72.60 72.67 28,095 -0.11(-0.15%)
Oct 11, 2012 72.95 73.25 72.77 72.78 191,048 +0.09(+0.13%)
Oct 10, 2012 73.22 73.22 72.46 72.68 31,117 -0.49(-0.67%)
Oct 09, 2012 73.95 73.95 73.17 73.17 44,931 -1.03(-1.39%)
Oct 08, 2012 74.12 74.21 73.86 74.20 27,939 -0.08(-0.10%)
Oct 05, 2012 74.47 74.65 74.12 74.28 52,149 +0.06(+0.08%)
Oct 04, 2012 74.00 74.45 73.88 74.22 35,438 +0.39(+0.53%)
Oct 03, 2012 73.40 73.85 73.27 73.82 39,256 +0.53(+0.72%)
Oct 02, 2012 73.19 73.42 72.91 73.29 92,553 +0.46(+0.64%)
Oct 01, 2012 72.67 73.28 72.67 72.83 374,684 +0.34(+0.47%)
Sep 28, 2012 72.56 72.64 72.16 72.49 125,854 -0.26(-0.35%)
Sep 27, 2012 72.52 72.91 72.38 72.74 44,351 +0.51(+0.71%)
Sep 26, 2012 72.74 72.98 72.20 72.23 53,828 -0.46(-0.64%)
Sep 25, 2012 72.90 73.46 72.68 72.69 265,374 -0.09(-0.13%)
Sep 24, 2012 72.45 72.89 72.45 72.79 79,995 +0.02(+0.02%)
Sep 21, 2012 72.56 72.92 72.52 72.77 35,945 +0.37(+0.51%)
Sep 20, 2012 72.10 72.42 71.93 72.40 23,883 +0.26(+0.37%)
Sep 19, 2012 72.19 72.39 72.04 72.14 22,688 +0.06(+0.08%)
Sep 18, 2012 71.79 72.16 71.71 72.08 64,910 +0.32(+0.44%)
Sep 17, 2012 71.40 71.81 71.40 71.76 27,349 +0.38(+0.53%)
Sep 14, 2012 71.72 71.73 71.27 71.39 25,267 -0.25(-0.35%)
Sep 13, 2012 70.80 71.73 70.79 71.63 26,260 +0.71(+1.00%)
Sep 12, 2012 71.07 71.10 70.82 70.93 32,967 +0.04(+0.06%)
Sep 11, 2012 71.01 71.09 70.85 70.88 28,869 -0.03(-0.04%)
Sep 10, 2012 71.05 71.17 70.91 70.91 13,433 -0.19(-0.27%)
Sep 07, 2012 71.30 71.30 70.90 71.11 25,340 -0.02(-0.02%)
Sep 06, 2012 70.26 71.16 70.26 71.12 23,535 +1.15(+1.65%)
Sep 05, 2012 70.10 70.24 69.80 69.97 45,982 +0.03(+0.05%)
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.