Skip to main content

US Healthcare Ishares ETF (NY: IYH )

62.07 +0.17 (+0.27%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 243.29 244.96 243.29 243.97 39,869 +1.47(+0.61%)
Mar 30, 2021 244.26 244.26 242.16 242.50 30,442 -1.76(-0.72%)
Mar 29, 2021 243.50 245.17 242.56 244.26 31,154 +0.01(+0.00%)
Mar 26, 2021 240.71 244.25 239.66 244.25 24,522 +4.62(+1.93%)
Mar 25, 2021 238.48 239.75 236.44 239.63 30,544 +0.58(+0.24%)
Mar 24, 2021 240.35 240.81 239.05 239.05 20,192 -0.86(-0.36%)
Mar 23, 2021 242.62 242.62 239.34 239.91 39,741 -2.83(-1.16%)
Mar 22, 2021 240.12 243.06 240.12 242.73 33,009 +2.10(+0.87%)
Mar 19, 2021 240.24 241.84 238.70 240.63 25,936 +1.18(+0.49%)
Mar 18, 2021 239.18 241.81 239.18 239.46 20,413 -1.30(-0.54%)
Mar 17, 2021 240.44 241.37 239.12 240.76 18,221 -0.90(-0.37%)
Mar 16, 2021 241.77 242.28 240.64 241.65 38,507 +0.00(+0.00%)
Mar 15, 2021 239.52 241.78 239.52 241.65 34,086 +1.77(+0.74%)
Mar 12, 2021 238.69 240.09 238.52 239.88 26,559 +0.58(+0.24%)
Mar 11, 2021 238.12 240.35 238.11 239.30 38,666 +2.11(+0.89%)
Mar 10, 2021 238.56 239.36 237.19 237.19 51,035 +0.43(+0.18%)
Mar 09, 2021 236.66 240.32 236.66 236.76 31,865 +2.04(+0.87%)
Mar 08, 2021 235.99 238.66 234.71 234.71 25,264 -1.39(-0.59%)
Mar 05, 2021 232.81 236.67 230.36 236.10 120,243 +4.85(+2.10%)
Mar 04, 2021 234.55 235.75 229.44 231.25 67,725 -3.91(-1.66%)
Mar 03, 2021 238.57 238.59 235.13 235.17 50,944 -4.05(-1.69%)
Mar 02, 2021 240.43 241.13 239.22 239.22 123,132 -1.24(-0.52%)
Mar 01, 2021 238.99 241.43 238.99 240.46 58,952 +3.00(+1.26%)
Feb 26, 2021 239.71 239.75 236.29 237.46 41,291 -1.34(-0.56%)
Feb 25, 2021 241.69 242.53 237.81 238.80 90,363 -3.07(-1.27%)
Feb 24, 2021 240.01 243.22 239.86 241.87 54,952 +1.55(+0.65%)
Feb 23, 2021 240.08 241.25 238.64 240.31 69,595 -0.62(-0.26%)
Feb 22, 2021 241.50 241.66 239.54 240.93 35,011 -1.61(-0.66%)
Feb 19, 2021 245.40 245.40 242.33 242.54 20,749 -2.25(-0.92%)
Feb 18, 2021 245.77 245.77 243.97 244.79 40,562 -1.84(-0.75%)
Feb 17, 2021 245.01 246.63 245.01 246.63 48,490 +0.67(+0.27%)
Feb 16, 2021 249.37 249.38 245.12 245.95 76,968 -2.69(-1.08%)
Feb 12, 2021 246.35 248.85 246.35 248.64 31,435 +1.58(+0.64%)
Feb 11, 2021 247.31 247.34 245.87 247.06 30,139 +0.97(+0.40%)
Feb 10, 2021 247.72 247.72 245.16 246.09 28,881 +0.13(+0.05%)
Feb 09, 2021 245.69 246.15 245.50 245.95 23,968 +0.40(+0.16%)
Feb 08, 2021 245.42 246.40 245.03 245.56 38,905 +0.66(+0.27%)
Feb 05, 2021 245.50 245.73 244.12 244.90 56,231 +1.34(+0.55%)
Feb 04, 2021 242.85 244.68 242.52 243.56 76,081 +0.73(+0.30%)
Feb 03, 2021 244.05 244.32 241.74 242.83 62,535 -1.50(-0.62%)
Feb 02, 2021 245.24 245.91 244.34 244.34 19,947 +1.03(+0.42%)
Feb 01, 2021 244.19 244.95 242.51 243.30 33,900 +1.45(+0.60%)
Jan 29, 2021 243.29 245.25 239.93 241.85 38,697 -1.45(-0.59%)
Jan 28, 2021 241.98 246.46 241.75 243.29 53,692 +3.04(+1.26%)
Jan 27, 2021 245.35 245.35 239.57 240.26 31,634 -7.63(-3.08%)
Jan 26, 2021 250.14 250.14 247.66 247.89 18,277 -1.14(-0.46%)
Jan 25, 2021 247.45 249.18 246.95 249.03 40,782 +1.96(+0.79%)
Jan 22, 2021 246.26 248.12 246.26 247.07 19,815 -1.12(-0.45%)
Jan 21, 2021 248.67 248.67 246.75 248.19 29,946 -0.70(-0.28%)
Jan 20, 2021 248.00 249.06 246.78 248.89 27,671 +1.65(+0.67%)
Jan 19, 2021 246.75 247.72 245.88 247.24 106,670 +2.21(+0.90%)
Jan 15, 2021 243.31 245.51 242.89 245.04 47,620 +0.54(+0.22%)
Jan 14, 2021 245.38 246.19 244.12 244.50 43,558 -0.12(-0.05%)
Jan 13, 2021 244.01 245.63 243.38 244.61 67,800 +0.45(+0.19%)
Jan 12, 2021 246.15 246.52 243.21 244.16 39,317 -2.41(-0.98%)
Jan 11, 2021 245.50 246.75 245.17 246.57 58,521 +1.59(+0.65%)
Jan 08, 2021 244.55 246.11 243.06 244.98 48,346 +0.65(+0.26%)
Jan 07, 2021 241.43 244.39 241.28 244.33 49,128 +3.96(+1.65%)
Jan 06, 2021 234.01 241.25 234.01 240.37 30,202 +3.32(+1.40%)
Jan 05, 2021 235.44 237.96 234.52 237.06 30,800 +1.41(+0.60%)
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.