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 (%)
Mar 29, 2018 159.45 159.45 159.45 0 +1.10(+0.69%)
Mar 28, 2018 158.01 159.66 157.78 158.35 128,207 +0.79(+0.50%)
Mar 27, 2018 159.93 160.34 156.63 157.56 76,980 -2.00(-1.26%)
Mar 26, 2018 158.09 159.76 156.30 159.56 59,442 +3.33(+2.13%)
Mar 23, 2018 159.67 160.01 156.17 156.23 148,792 -3.28(-2.06%)
Mar 22, 2018 162.57 162.84 159.42 159.51 317,004 -4.83(-2.94%)
Mar 21, 2018 165.00 165.62 164.13 164.34 307,407 -0.48(-0.29%)
Mar 20, 2018 164.86 165.32 163.94 164.82 31,426 +0.33(+0.20%)
Mar 19, 2018 166.75 166.99 163.20 164.49 147,542 -2.73(-1.63%)
Mar 16, 2018 167.36 167.87 167.22 167.22 23,129 +0.04(+0.02%)
Mar 15, 2018 168.00 168.48 166.96 167.18 56,277 -0.27(-0.16%)
Mar 14, 2018 168.81 169.07 167.03 167.44 32,298 -0.88(-0.52%)
Mar 13, 2018 168.62 169.37 167.91 168.32 56,719 +0.18(+0.11%)
Mar 12, 2018 168.97 169.04 167.94 168.14 44,689 -0.70(-0.41%)
Mar 09, 2018 167.44 168.84 166.85 168.84 128,139 +2.54(+1.53%)
Mar 08, 2018 165.35 166.41 165.24 166.29 51,802 +1.24(+0.75%)
Mar 07, 2018 165.27 165.05 36,154 +0.77(+0.47%)
Mar 06, 2018 164.83 165.65 163.41 164.28 153,096 -0.12(-0.07%)
Mar 05, 2018 161.96 164.81 161.96 164.41 47,435 +1.58(+0.97%)
Mar 02, 2018 160.02 163.19 160.02 162.82 138,243 +1.85(+1.15%)
Mar 01, 2018 163.42 163.97 159.76 160.97 307,036 -2.57(-1.57%)
Feb 28, 2018 166.53 166.71 163.54 163.54 50,392 -2.84(-1.71%)
Feb 27, 2018 167.99 168.38 166.38 166.38 39,771 -1.47(-0.88%)
Feb 26, 2018 166.23 168.09 166.23 167.85 50,564 +1.97(+1.19%)
Feb 23, 2018 164.25 165.94 163.66 165.88 39,637 +2.46(+1.50%)
Feb 22, 2018 163.06 163.42 43,390 -0.38(-0.23%)
Feb 21, 2018 164.57 166.61 163.75 163.80 69,748 -0.65(-0.39%)
Feb 20, 2018 165.16 166.04 164.13 164.44 74,188 -1.86(-1.12%)
Feb 16, 2018 166.30 166.30 166.30 0 +1.19(+0.72%)
Feb 15, 2018 164.41 165.12 163.82 165.12 69,150 +1.75(+1.07%)
Feb 14, 2018 160.23 163.62 160.07 163.36 82,470 +2.17(+1.35%)
Feb 13, 2018 160.56 161.62 159.63 161.19 83,476 -0.06(-0.03%)
Feb 12, 2018 160.60 162.40 159.30 161.25 210,875 +1.74(+1.09%)
Feb 09, 2018 158.81 160.94 154.86 159.50 164,492 +2.19(+1.39%)
Feb 08, 2018 163.28 163.43 157.24 157.31 132,371 -5.86(-3.59%)
Feb 07, 2018 162.86 165.24 162.82 163.17 104,051 -0.18(-0.11%)
Feb 06, 2018 158.37 164.01 157.41 163.35 194,568 -0.39(-0.24%)
Feb 05, 2018 168.30 168.98 161.07 163.74 222,560 -5.41(-3.20%)
Feb 02, 2018 169.84 171.38 169.10 169.15 161,131 -2.24(-1.31%)
Feb 01, 2018 170.42 172.14 170.29 171.39 328,192 +0.36(+0.21%)
Jan 31, 2018 174.41 174.44 170.58 171.03 514,865 -2.48(-1.43%)
Jan 30, 2018 174.34 174.47 173.55 173.51 79,950 -3.68(-2.08%)
Jan 29, 2018 177.16 178.08 177.16 177.19 102,127 -0.40(-0.22%)
Jan 26, 2018 174.77 177.61 174.77 177.59 67,384 +3.48(+2.00%)
Jan 25, 2018 173.45 174.12 172.87 174.10 68,251 +1.57(+0.91%)
Jan 24, 2018 172.82 173.13 171.92 172.53 63,773 +0.50(+0.29%)
Jan 23, 2018 172.47 172.95 171.99 172.03 61,488 -0.70(-0.41%)
Jan 22, 2018 171.35 172.73 171.07 172.73 95,995 +1.64(+0.96%)
Jan 19, 2018 170.84 171.14 170.32 171.09 51,460 +0.58(+0.34%)
Jan 18, 2018 170.25 170.56 169.56 170.51 37,836 +0.18(+0.10%)
Jan 17, 2018 169.59 170.63 169.14 170.34 71,156 +1.63(+0.97%)
Jan 16, 2018 168.62 170.19 168.49 168.71 212,564 +0.57(+0.34%)
Jan 12, 2018 168.14 168.14 168.14 0 +1.14(+0.68%)
Jan 11, 2018 166.53 167.01 166.14 166.99 77,599 +0.76(+0.45%)
Jan 10, 2018 166.15 166.28 165.06 166.24 26,953 -0.28(-0.17%)
Jan 09, 2018 165.02 166.91 165.02 166.51 68,276 +1.91(+1.16%)
Jan 08, 2018 165.08 165.21 163.83 164.61 70,291 -0.80(-0.48%)
Jan 05, 2018 164.58 165.49 164.35 165.41 42,078 +1.33(+0.81%)
Jan 04, 2018 164.65 164.65 163.73 164.08 60,128 +0.18(+0.11%)
Jan 03, 2018 162.45 164.01 161.89 163.91 56,838 +1.59(+0.98%)
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.