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

US Healthcare Ishares ETF (NY: IYH )

65.63 -0.28 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 9.387 9.433 9.258 9.342 68,272 -0.11(-1.19%)
Mar 28, 2003 9.387 9.492 9.378 9.454 240,527 +0.08(+0.81%)
Mar 27, 2003 9.283 9.464 9.256 9.378 402,805 +0.01(+0.10%)
Mar 26, 2003 9.445 9.454 9.368 9.368 484,206 -0.10(-1.11%)
Mar 25, 2003 9.254 9.507 9.248 9.473 368,143 +0.20(+2.16%)
Mar 24, 2003 9.330 9.382 9.250 9.273 557,205 -0.27(-2.81%)
Mar 21, 2003 9.435 9.544 9.336 9.542 358,165 +0.27(+2.87%)
Mar 20, 2003 9.302 9.321 9.142 9.275 96,631 -0.05(-0.53%)
Mar 19, 2003 9.207 9.332 9.168 9.325 817,163 +0.12(+1.26%)
Mar 18, 2003 9.197 9.210 9.102 9.208 652,260 +0.11(+1.17%)
Mar 17, 2003 8.854 9.117 8.814 9.102 148,623 +0.25(+2.80%)
Mar 14, 2003 8.940 8.986 8.816 8.854 1,871,179 -0.04(-0.49%)
Mar 13, 2003 8.835 8.900 8.763 8.898 136,544 +0.11(+1.26%)
Mar 12, 2003 8.750 8.801 8.632 8.788 560,881 +0.01(+0.07%)
Mar 11, 2003 8.854 8.860 8.723 8.782 109,235 -0.09(-1.03%)
Mar 10, 2003 8.959 8.967 8.854 8.873 117,112 -0.15(-1.69%)
Mar 07, 2003 8.807 9.045 8.807 9.026 225,297 +0.07(+0.77%)
Mar 06, 2003 8.940 8.982 8.890 8.957 135,493 +0.01(+0.11%)
Mar 05, 2003 8.797 8.974 8.797 8.948 228,448 +0.14(+1.58%)
Mar 04, 2003 8.900 8.944 8.809 8.809 169,104 -0.10(-1.11%)
Mar 03, 2003 9.121 9.130 8.883 8.908 164,903 -0.09(-0.99%)
Feb 28, 2003 9.005 9.052 8.955 8.997 206,916 +0.04(+0.43%)
Feb 27, 2003 8.864 9.016 8.864 8.959 82,451 +0.11(+1.20%)
Feb 26, 2003 8.873 8.989 8.828 8.852 65,121 +0.01(+0.06%)
Feb 25, 2003 8.711 8.847 8.664 8.847 127,091 +0.04(+0.45%)
Feb 24, 2003 8.969 8.969 8.797 8.807 325,605 -0.18(-1.99%)
Feb 21, 2003 8.845 9.026 8.778 8.986 778,826 +0.11(+1.27%)
Feb 20, 2003 8.997 8.997 8.870 8.873 104,508 -0.09(-0.96%)
Feb 19, 2003 8.959 9.026 8.917 8.959 120,263 -0.06(-0.63%)
Feb 18, 2003 8.930 9.024 8.854 9.016 648,584 +0.27(+3.05%)
Feb 14, 2003 8.711 8.782 8.628 8.750 277,289 +0.03(+0.33%)
Feb 13, 2003 8.759 8.759 8.569 8.721 1,177,430 -0.06(-0.72%)
Feb 12, 2003 8.902 8.949 8.761 8.784 825,566 -0.14(-1.60%)
Feb 11, 2003 9.045 9.085 8.904 8.927 115,537 -0.08(-0.93%)
Feb 10, 2003 8.911 9.020 8.870 9.010 120,263 +0.10(+1.09%)
Feb 07, 2003 8.978 8.978 8.860 8.913 178,032 -0.08(-0.91%)
Feb 06, 2003 8.988 9.026 8.877 8.995 133,918 -0.03(-0.34%)
Feb 05, 2003 9.064 9.189 8.976 9.026 103,983 +0.02(+0.25%)
Feb 04, 2003 9.102 9.102 8.936 9.003 328,756 -0.19(-2.11%)
Feb 03, 2003 9.188 9.252 9.161 9.197 136,018 -0.02(-0.19%)
Jan 31, 2003 9.016 9.218 9.016 9.214 453,746 +0.15(+1.66%)
Jan 30, 2003 9.235 9.235 9.022 9.064 480,530 -0.15(-1.65%)
Jan 29, 2003 9.026 9.262 9.007 9.216 409,632 +0.10(+1.04%)
Jan 28, 2003 8.978 9.146 8.940 9.121 390,726 +0.16(+1.74%)
Jan 27, 2003 9.024 9.075 8.913 8.965 642,807 -0.16(-1.77%)
Jan 24, 2003 9.334 9.336 9.109 9.127 335,058 -0.26(-2.78%)
Jan 23, 2003 9.399 9.420 9.332 9.387 284,116 +0.03(+0.31%)
Jan 22, 2003 9.332 9.435 9.313 9.359 377,596 -0.01(-0.08%)
Jan 21, 2003 9.473 9.473 9.347 9.367 179,082 -0.03(-0.34%)
Jan 17, 2003 9.422 9.498 9.365 9.399 722,108 -0.07(-0.76%)
Jan 16, 2003 9.502 9.547 9.387 9.471 144,946 +0.04(+0.38%)
Jan 15, 2003 9.584 9.584 9.420 9.435 385,999 -0.14(-1.43%)
Jan 14, 2003 9.544 9.585 9.485 9.572 139,169 +0.00(+0.00%)
Jan 13, 2003 9.648 9.648 9.509 9.572 194,837 +0.03(+0.28%)
Jan 10, 2003 9.445 9.578 9.445 9.545 159,126 -0.00(-0.02%)
Jan 09, 2003 9.471 9.585 9.454 9.547 103,983 +0.12(+1.29%)
Jan 08, 2003 9.502 9.565 9.422 9.426 169,104 -0.10(-1.00%)
Jan 07, 2003 9.625 9.635 9.485 9.521 218,470 -0.14(-1.46%)
Jan 06, 2003 9.540 9.683 9.540 9.662 325,080 +0.14(+1.44%)
Jan 03, 2003 9.540 9.578 9.492 9.525 109,235 +0.03(+0.34%)
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.