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 30, 2012 66.19 66.55 66.16 66.45 37,416 +0.53(+0.80%)
Mar 29, 2012 65.53 65.99 65.45 65.92 36,290 +0.12(+0.18%)
Mar 28, 2012 66.01 66.25 65.47 65.80 25,248 -0.14(-0.21%)
Mar 27, 2012 66.02 66.24 65.90 65.94 32,848 +0.10(+0.15%)
Mar 26, 2012 65.18 65.86 65.10 65.84 24,742 +1.11(+1.72%)
Mar 23, 2012 64.58 64.74 64.48 64.73 59,981 +0.14(+0.21%)
Mar 22, 2012 64.34 64.68 64.31 64.59 18,510 -0.19(-0.30%)
Mar 21, 2012 64.80 64.90 64.66 64.79 9,295 -0.03(-0.04%)
Mar 20, 2012 64.87 64.97 64.69 64.81 162,995 -0.30(-0.45%)
Mar 19, 2012 64.98 65.28 64.97 65.11 309,174 +0.03(+0.05%)
Mar 16, 2012 65.11 65.36 65.03 65.07 31,237 -0.03(-0.04%)
Mar 15, 2012 64.98 65.17 64.80 65.10 22,574 +0.20(+0.31%)
Mar 14, 2012 64.90 65.07 64.79 64.90 109,536 -0.03(-0.04%)
Mar 13, 2012 64.33 64.92 64.32 64.92 26,177 +0.90(+1.40%)
Mar 12, 2012 64.06 64.17 63.93 64.03 13,523 -0.07(-0.11%)
Mar 09, 2012 63.97 64.27 63.97 64.09 15,377 +0.27(+0.42%)
Mar 08, 2012 63.35 63.97 63.35 63.82 37,753 +0.79(+1.25%)
Mar 07, 2012 62.88 63.13 62.80 63.04 24,380 +0.24(+0.38%)
Mar 06, 2012 63.35 63.43 62.66 62.80 53,237 -0.96(-1.50%)
Mar 05, 2012 63.81 64.00 63.61 63.75 10,829 -0.15(-0.24%)
Mar 02, 2012 64.05 64.05 63.75 63.91 24,392 -0.10(-0.16%)
Mar 01, 2012 63.68 64.09 63.68 64.01 88,227 +0.28(+0.44%)
Feb 29, 2012 63.99 64.21 63.72 63.73 105,367 -0.40(-0.62%)
Feb 28, 2012 63.86 64.20 63.75 64.13 35,468 +0.32(+0.50%)
Feb 27, 2012 63.37 64.00 63.34 63.81 386,548 +0.04(+0.07%)
Feb 24, 2012 63.58 63.84 63.55 63.76 25,923 +0.31(+0.49%)
Feb 23, 2012 63.37 63.53 63.31 63.45 28,567 +0.07(+0.11%)
Feb 22, 2012 63.26 63.51 63.14 63.38 45,636 +0.05(+0.08%)
Feb 21, 2012 63.90 63.90 63.24 63.33 384,779 -0.49(-0.77%)
Feb 17, 2012 64.08 64.08 63.78 63.82 26,026 -0.31(-0.49%)
Feb 16, 2012 63.61 64.15 63.60 64.14 22,394 +0.51(+0.80%)
Feb 15, 2012 63.89 63.99 63.53 63.63 36,131 -0.03(-0.05%)
Feb 14, 2012 63.57 63.83 63.43 63.66 30,205 +0.06(+0.09%)
Feb 13, 2012 63.32 63.73 63.32 63.60 35,106 +0.51(+0.80%)
Feb 10, 2012 62.82 63.09 62.76 63.09 149,253 -0.18(-0.28%)
Feb 09, 2012 63.54 63.54 63.08 63.27 28,496 -0.18(-0.28%)
Feb 08, 2012 63.54 63.73 63.20 63.45 49,348 -0.21(-0.33%)
Feb 07, 2012 63.25 63.66 63.17 63.66 30,049 +0.14(+0.23%)
Feb 06, 2012 63.53 63.70 63.30 63.52 70,203 -0.14(-0.23%)
Feb 03, 2012 63.82 63.84 63.54 63.66 79,669 +0.25(+0.39%)
Feb 02, 2012 63.49 63.49 63.00 63.42 44,961 -0.10(-0.16%)
Feb 01, 2012 62.93 63.73 62.93 63.52 79,320 +0.70(+1.12%)
Jan 31, 2012 62.91 63.27 62.67 62.82 223,015 +0.08(+0.12%)
Jan 30, 2012 62.53 62.78 62.25 62.74 58,645 -0.23(-0.36%)
Jan 27, 2012 62.64 63.06 62.64 62.97 23,477 +0.23(+0.36%)
Jan 26, 2012 63.15 63.16 62.56 62.74 98,318 -0.33(-0.52%)
Jan 25, 2012 62.30 63.13 62.21 63.07 33,120 +0.57(+0.91%)
Jan 24, 2012 62.21 62.63 62.21 62.50 35,676 +0.08(+0.12%)
Jan 23, 2012 62.69 62.76 62.25 62.43 52,520 -0.28(-0.45%)
Jan 20, 2012 62.84 62.88 62.46 62.71 42,347 -0.00(-0.00%)
Jan 19, 2012 62.74 62.81 62.46 62.71 42,368 +0.00(+0.00%)
Jan 18, 2012 62.32 62.71 62.28 62.71 25,841 +0.35(+0.56%)
Jan 17, 2012 62.42 62.69 62.30 62.36 24,562 +0.41(+0.66%)
Jan 13, 2012 61.87 62.02 61.48 61.95 28,688 -0.25(-0.39%)
Jan 12, 2012 62.24 62.24 61.77 62.20 27,874 +0.15(+0.25%)
Jan 11, 2012 61.86 62.09 61.76 62.05 21,669 +0.08(+0.12%)
Jan 10, 2012 61.93 62.01 61.77 61.97 35,710 +0.57(+0.92%)
Jan 09, 2012 61.44 61.45 61.00 61.40 41,254 +0.14(+0.23%)
Jan 06, 2012 61.33 61.41 61.00 61.26 37,945 +0.08(+0.12%)
Jan 05, 2012 60.62 61.21 60.49 61.18 23,692 +0.26(+0.43%)
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.