Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.578 9.681 9.578 9.616 245,254 +0.01(+0.10%)
Nov 27, 2002 9.568 9.684 9.568 9.606 476,854 +0.11(+1.20%)
Nov 26, 2002 9.530 9.582 9.464 9.492 441,667 -0.16(-1.66%)
Nov 25, 2002 9.664 9.690 9.532 9.652 289,368 -0.02(-0.18%)
Nov 22, 2002 9.747 9.782 9.669 9.669 266,261 -0.08(-0.80%)
Nov 21, 2002 9.785 9.785 9.658 9.747 602,894 +0.07(+0.69%)
Nov 20, 2002 9.525 9.738 9.521 9.681 910,644 +0.11(+1.17%)
Nov 19, 2002 9.578 9.683 9.553 9.568 169,104 -0.04(-0.46%)
Nov 18, 2002 9.702 9.719 9.597 9.612 249,980 -0.06(-0.63%)
Nov 15, 2002 9.502 9.673 9.502 9.673 1,446,842 +0.09(+0.95%)
Nov 14, 2002 9.464 9.585 9.464 9.582 249,455 +0.16(+1.66%)
Nov 13, 2002 9.521 9.599 9.279 9.426 243,153 -0.11(-1.20%)
Nov 12, 2002 9.513 9.608 9.452 9.540 577,161 +0.06(+0.62%)
Nov 11, 2002 9.565 9.633 9.439 9.481 322,454 -0.17(-1.72%)
Nov 08, 2002 9.578 9.684 9.568 9.646 253,131 -0.07(-0.76%)
Nov 07, 2002 9.759 9.799 9.671 9.721 386,524 -0.09(-0.87%)
Nov 06, 2002 9.719 9.822 9.608 9.806 766,222 +0.22(+2.26%)
Nov 05, 2002 9.471 9.593 9.446 9.589 236,326 +0.14(+1.51%)
Nov 04, 2002 9.540 9.641 9.426 9.446 291,994 -0.01(-0.14%)
Nov 01, 2002 9.330 9.500 9.254 9.460 753,618 +0.11(+1.20%)
Oct 31, 2002 9.426 9.513 9.256 9.347 479,479 -0.09(-0.95%)
Oct 30, 2002 9.254 9.475 9.254 9.437 282,541 +0.09(+0.98%)
Oct 29, 2002 9.387 9.405 9.214 9.346 508,364 -0.05(-0.55%)
Oct 28, 2002 9.597 9.597 9.368 9.397 443,243 -0.11(-1.14%)
Oct 25, 2002 9.292 9.528 9.281 9.505 704,252 +0.21(+2.27%)
Oct 24, 2002 9.486 9.492 9.290 9.294 315,101 -0.14(-1.45%)
Oct 23, 2002 9.376 9.488 9.269 9.431 649,109 -0.11(-1.14%)
Oct 22, 2002 9.540 9.595 9.443 9.540 1,177,430 -0.15(-1.57%)
Oct 21, 2002 9.616 9.707 9.496 9.692 985,743 +0.03(+0.28%)
Oct 18, 2002 9.616 9.738 9.582 9.665 863,904 +0.03(+0.32%)
Oct 17, 2002 9.745 9.749 9.616 9.635 753,618 +0.07(+0.70%)
Oct 16, 2002 9.565 9.671 9.456 9.568 896,464 +0.03(+0.34%)
Oct 15, 2002 9.540 9.578 9.450 9.536 1,163,250 +0.20(+2.12%)
Oct 14, 2002 9.178 9.368 9.140 9.338 668,015 +0.21(+2.25%)
Oct 11, 2002 9.161 9.233 9.037 9.132 627,052 +0.11(+1.22%)
Oct 10, 2002 8.892 9.073 8.797 9.022 423,811 +0.13(+1.46%)
Oct 09, 2002 8.902 8.969 8.835 8.892 2,085,973 -0.07(-0.76%)
Oct 08, 2002 8.873 9.054 8.803 8.961 192,737 +0.16(+1.84%)
Oct 07, 2002 8.797 8.995 8.780 8.799 218,995 +0.00(+0.00%)
Oct 04, 2002 9.083 9.083 8.753 8.799 456,372 -0.26(-2.92%)
Oct 03, 2002 9.121 9.214 8.997 9.064 68,744,704 +0.00(+0.00%)
Oct 02, 2002 9.224 9.271 9.029 9.064 192,737 -0.06(-0.63%)
Oct 01, 2002 8.930 9.085 8.862 9.121 269,937 +0.25(+2.81%)
Sep 30, 2002 8.797 8.970 8.711 8.871 1,978,314 -0.00(-0.04%)
Sep 27, 2002 9.121 9.189 8.875 8.875 217,420 -0.34(-3.70%)
Sep 26, 2002 9.121 9.229 9.094 9.216 15,072,368 +0.13(+1.38%)
Sep 25, 2002 8.883 9.111 8.826 9.090 917,471 +0.29(+3.29%)
Sep 24, 2002 8.664 8.870 8.664 8.801 586,089 +0.02(+0.24%)
Sep 23, 2002 8.778 8.877 8.742 8.780 373,395 -0.12(-1.39%)
Sep 20, 2002 8.873 8.936 8.816 8.904 750,467 +0.00(+0.02%)
Sep 19, 2002 9.007 9.050 8.864 8.902 217,420 -0.24(-2.66%)
Sep 18, 2002 9.007 9.207 9.007 9.146 546,701 +0.04(+0.40%)
Sep 17, 2002 9.378 9.395 9.069 9.109 754,143 -0.17(-1.87%)
Sep 16, 2002 9.168 9.311 9.125 9.283 244,203 +0.02(+0.27%)
Sep 13, 2002 9.060 9.258 9.047 9.258 1,234,148 +0.08(+0.89%)
Sep 12, 2002 9.311 9.311 9.163 9.176 131,817 -0.18(-1.93%)
Sep 11, 2002 9.540 9.540 9.355 9.357 154,925 -0.01(-0.08%)
Sep 10, 2002 9.340 9.387 9.267 9.365 149,148 +0.05(+0.57%)
Sep 09, 2002 9.140 9.346 9.132 9.311 195,363 +0.08(+0.87%)
Sep 06, 2002 9.243 9.264 9.182 9.231 150,723 +0.02(+0.27%)
Sep 05, 2002 9.140 9.300 9.075 9.207 295,145 -0.09(-0.92%)
Sep 04, 2002 9.054 9.334 9.054 9.292 268,361 +0.27(+2.95%)
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.