Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.70 53.10 52.65 52.71 136,657 +0.19(+0.37%)
May 27, 2021 52.52 52.65 52.44 52.52 79,155 -0.05(-0.09%)
May 26, 2021 52.76 52.76 52.40 52.56 170,777 -0.21(-0.39%)
May 25, 2021 53.04 53.04 52.77 52.77 157,840 -0.12(-0.22%)
May 24, 2021 53.02 53.18 52.89 52.89 120,555 +0.05(+0.10%)
May 21, 2021 53.01 53.30 52.81 52.84 114,468 -0.01(-0.03%)
May 20, 2021 52.27 53.04 52.27 52.85 266,014 +0.65(+1.24%)
May 19, 2021 51.87 52.22 51.64 52.20 241,808 -0.15(-0.28%)
May 18, 2021 52.33 52.65 52.18 52.35 133,027 +0.09(+0.18%)
May 17, 2021 52.27 52.52 52.22 52.26 118,447 -0.13(-0.26%)
May 14, 2021 52.25 52.51 52.25 52.39 82,522 +0.32(+0.62%)
May 13, 2021 51.72 52.23 51.71 52.07 115,039 +0.47(+0.91%)
May 12, 2021 51.89 52.10 51.59 51.60 126,637 -0.57(-1.09%)
May 11, 2021 52.15 52.53 52.04 52.17 174,265 -0.41(-0.79%)
May 10, 2021 52.88 53.03 52.58 52.58 215,241 -0.16(-0.31%)
May 07, 2021 52.45 53.04 52.45 52.75 93,664 +0.39(+0.75%)
May 06, 2021 52.20 52.38 51.76 52.35 132,698 -0.00(-0.01%)
May 05, 2021 52.41 52.63 52.27 52.36 144,175 +0.02(+0.03%)
May 04, 2021 52.36 52.36 52.10 52.34 113,543 -0.17(-0.32%)
May 03, 2021 52.29 52.55 52.29 52.51 82,668 +0.49(+0.95%)
Apr 30, 2021 51.94 52.29 51.94 52.02 252,779 -0.16(-0.30%)
Apr 29, 2021 52.45 52.46 52.03 52.18 158,583 -0.28(-0.53%)
Apr 28, 2021 52.61 52.61 52.42 52.45 275,266 -0.19(-0.37%)
Apr 27, 2021 52.86 52.86 52.63 52.65 218,891 -0.30(-0.57%)
Apr 26, 2021 53.04 53.04 52.74 52.95 88,553 -0.03(-0.06%)
Apr 23, 2021 52.65 53.09 52.55 52.98 164,811 +0.37(+0.70%)
Apr 22, 2021 52.69 52.92 52.43 52.61 302,536 -0.21(-0.40%)
Apr 21, 2021 52.30 52.82 52.29 52.82 207,870 +0.67(+1.29%)
Apr 20, 2021 51.88 52.22 51.88 52.15 207,531 +0.20(+0.38%)
Apr 19, 2021 52.06 52.06 51.82 51.95 240,554 -0.17(-0.33%)
Apr 16, 2021 51.99 52.13 51.78 52.12 122,345 +0.37(+0.71%)
Apr 15, 2021 51.04 51.80 51.04 51.75 202,076 +0.93(+1.83%)
Apr 14, 2021 50.78 51.05 50.73 50.83 432,692 +0.01(+0.02%)
Apr 13, 2021 50.32 50.87 50.32 50.82 130,418 +0.35(+0.69%)
Apr 12, 2021 50.46 50.54 50.25 50.47 172,339 +0.05(+0.10%)
Apr 09, 2021 49.89 50.42 49.89 50.42 139,028 +0.49(+0.98%)
Apr 08, 2021 49.97 50.08 49.87 49.93 128,442 +0.18(+0.36%)
Apr 07, 2021 50.02 50.02 49.70 49.75 190,959 -0.28(-0.56%)
Apr 06, 2021 50.19 50.34 49.93 50.03 95,919 -0.12(-0.23%)
Apr 05, 2021 49.81 50.23 49.81 50.15 90,641 +0.34(+0.68%)
Apr 01, 2021 50.00 50.09 49.72 49.81 199,189 -0.12(-0.24%)
Mar 31, 2021 49.79 50.13 49.79 49.93 194,801 +0.30(+0.61%)
Mar 30, 2021 49.99 49.99 49.56 49.63 148,740 -0.36(-0.72%)
Mar 29, 2021 49.84 50.18 49.64 49.99 152,218 +0.00(+0.00%)
Mar 26, 2021 49.27 49.99 49.05 49.99 119,817 +0.95(+1.93%)
Mar 25, 2021 48.81 49.07 48.39 49.04 149,240 +0.01(+0.03%)
Mar 24, 2021 49.30 49.39 49.03 49.03 98,449 -0.18(-0.36%)
Mar 23, 2021 49.76 49.76 49.09 49.21 193,762 -0.58(-1.16%)
Mar 22, 2021 49.25 49.85 49.25 49.79 160,939 +0.43(+0.87%)
Mar 19, 2021 49.27 49.60 48.96 49.35 126,456 +0.24(+0.49%)
Mar 18, 2021 49.06 49.60 49.06 49.11 99,526 -0.27(-0.54%)
Mar 17, 2021 49.32 49.51 49.04 49.38 88,838 -0.18(-0.37%)
Mar 16, 2021 49.59 49.69 49.36 49.56 187,748 +0.00(+0.00%)
Mar 15, 2021 49.13 49.59 49.13 49.56 166,189 +0.36(+0.74%)
Mar 12, 2021 48.96 49.24 48.92 49.20 129,491 +0.12(+0.24%)
Mar 11, 2021 48.84 49.30 48.84 49.08 188,521 +0.43(+0.89%)
Mar 10, 2021 48.93 49.09 48.65 48.65 248,826 +0.09(+0.18%)
Mar 09, 2021 48.54 49.29 48.54 48.56 155,359 +0.42(+0.87%)
Mar 08, 2021 48.40 48.95 48.14 48.14 123,179 -0.28(-0.59%)
Mar 05, 2021 47.75 48.54 47.25 48.43 586,254 +0.99(+2.10%)
Mar 04, 2021 48.11 48.35 47.06 47.43 330,199 -0.80(-1.66%)
Mar 03, 2021 48.93 48.94 48.23 48.23 248,381 -0.83(-1.69%)
Mar 02, 2021 49.31 49.46 49.06 49.06 600,341 -0.26(-0.52%)
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.