Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.17 12.21 12.12 12.14 994,671 -0.06(-0.48%)
Mar 30, 2006 12.21 12.27 12.15 12.20 575,060 +0.00(+0.03%)
Mar 29, 2006 12.16 12.24 12.15 12.19 794,581 +0.02(+0.17%)
Mar 28, 2006 12.24 12.25 12.14 12.17 339,259 -0.10(-0.79%)
Mar 27, 2006 12.34 12.34 12.25 12.27 452,171 -0.07(-0.60%)
Mar 24, 2006 12.35 12.39 12.32 12.34 617,599 -0.04(-0.32%)
Mar 23, 2006 12.46 12.46 12.34 12.38 671,691 -0.05(-0.40%)
Mar 22, 2006 12.39 12.47 12.35 12.43 404,905 +0.11(+0.87%)
Mar 21, 2006 12.49 12.49 12.30 12.33 430,639 -0.12(-0.99%)
Mar 20, 2006 12.45 12.46 12.39 12.45 382,323 +0.02(+0.15%)
Mar 17, 2006 12.39 12.43 12.37 12.43 478,429 +0.07(+0.60%)
Mar 16, 2006 12.38 12.40 12.35 12.36 441,667 +0.00(+0.02%)
Mar 15, 2006 12.33 12.38 12.30 12.36 472,652 +0.04(+0.36%)
Mar 14, 2006 12.22 12.33 12.22 12.31 338,734 +0.06(+0.53%)
Mar 13, 2006 12.27 12.27 12.22 12.25 229,499 +0.02(+0.17%)
Mar 10, 2006 12.22 12.25 12.19 12.23 368,143 +0.04(+0.33%)
Mar 09, 2006 12.30 12.30 12.19 12.19 381,798 -0.09(-0.70%)
Mar 08, 2006 12.15 12.28 12.14 12.27 1,225,220 +0.09(+0.73%)
Mar 07, 2006 12.14 12.22 12.14 12.18 359,216 +0.00(+0.03%)
Mar 06, 2006 12.24 12.26 12.15 12.18 487,882 -0.06(-0.51%)
Mar 03, 2006 12.25 12.35 12.23 12.24 353,439 -0.06(-0.51%)
Mar 02, 2006 12.29 12.31 12.24 12.30 351,338 -0.02(-0.12%)
Mar 01, 2006 12.34 12.34 12.22 12.32 762,546 +0.03(+0.22%)
Feb 28, 2006 12.45 12.41 12.26 12.29 2,634,776 -0.15(-1.24%)
Feb 27, 2006 12.56 12.56 12.35 12.45 1,785,576 +0.09(+0.72%)
Feb 24, 2006 12.33 12.38 12.30 12.36 241,052 +0.03(+0.25%)
Feb 23, 2006 12.38 12.39 12.30 12.33 810,861 -0.06(-0.46%)
Feb 22, 2006 12.31 12.39 12.30 12.38 319,303 +0.10(+0.82%)
Feb 21, 2006 12.39 12.39 12.25 12.28 393,352 -0.05(-0.40%)
Feb 17, 2006 12.36 12.37 12.31 12.33 421,186 -0.03(-0.25%)
Feb 16, 2006 12.30 12.37 12.25 12.36 382,323 +0.09(+0.76%)
Feb 15, 2006 12.19 12.29 12.19 12.27 927,449 +0.08(+0.69%)
Feb 14, 2006 12.08 12.22 12.08 12.19 421,711 +0.10(+0.87%)
Feb 13, 2006 12.03 12.08 12.02 12.08 334,007 +0.00(+0.02%)
Feb 10, 2006 12.09 12.11 11.98 12.08 356,065 -0.04(-0.36%)
Feb 09, 2006 12.15 12.23 12.11 12.12 329,806 +0.00(+0.03%)
Feb 08, 2006 12.00 12.13 12.00 12.12 862,853 +0.14(+1.18%)
Feb 07, 2006 11.99 12.08 11.96 11.98 629,153 -0.04(-0.36%)
Feb 06, 2006 12.11 12.11 11.98 12.02 405,430 -0.08(-0.65%)
Feb 03, 2006 12.09 12.18 12.06 12.10 895,939 -0.06(-0.47%)
Feb 02, 2006 12.26 12.26 12.11 12.16 621,800 -0.10(-0.85%)
Feb 01, 2006 12.25 12.28 12.21 12.26 723,683 +0.10(+0.83%)
Jan 31, 2006 12.21 12.21 12.10 12.16 1,159,049 +0.00(+0.00%)
Jan 30, 2006 12.26 12.26 12.16 12.16 591,341 -0.07(-0.59%)
Jan 27, 2006 12.12 12.25 12.11 12.23 818,739 +0.14(+1.17%)
Jan 26, 2006 12.09 12.13 12.05 12.09 952,657 +0.07(+0.59%)
Jan 25, 2006 12.12 12.12 11.98 12.02 1,136,467 -0.02(-0.17%)
Jan 24, 2006 12.05 12.09 12.00 12.04 704,252 -0.03(-0.24%)
Jan 23, 2006 12.13 12.13 12.02 12.07 2,557,051 -0.03(-0.24%)
Jan 20, 2006 12.32 12.32 12.09 12.10 701,626 -0.22(-1.81%)
Jan 19, 2006 12.31 12.37 12.23 12.32 461,624 +0.06(+0.53%)
Jan 18, 2006 12.28 12.29 12.22 12.26 423,286 +0.00(+0.02%)
Jan 17, 2006 12.26 12.26 12.19 12.26 777,776 -0.01(-0.05%)
Jan 13, 2006 12.27 12.30 12.22 12.26 615,498 -0.03(-0.25%)
Jan 12, 2006 12.30 12.32 12.26 12.29 577,161 -0.02(-0.15%)
Jan 11, 2006 12.34 12.35 12.28 12.31 781,452 -0.03(-0.25%)
Jan 10, 2006 12.33 12.36 12.29 12.34 889,637 -0.06(-0.46%)
Jan 09, 2006 12.35 12.40 12.32 12.40 2,059,190 +0.10(+0.80%)
Jan 06, 2006 12.30 12.33 12.24 12.30 620,750 +0.07(+0.56%)
Jan 05, 2006 12.24 12.28 12.20 12.23 1,141,718 -0.02(-0.17%)
Jan 04, 2006 12.16 12.26 12.14 12.25 1,160,624 +0.14(+1.18%)
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.