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 (%)
Nov 30, 2004 45.67 45.81 45.50 45.67 484,736 +0.11(+0.23%)
Nov 29, 2004 45.82 45.82 45.37 45.56 195,848 +0.00(+0.00%)
Nov 26, 2004 45.29 45.77 45.29 45.56 28,693 +0.24(+0.52%)
Nov 24, 2004 45.56 45.56 45.10 45.32 89,621 +0.19(+0.42%)
Nov 23, 2004 45.13 45.30 44.95 45.14 65,933 -0.17(-0.38%)
Nov 22, 2004 45.06 45.40 44.90 45.31 111,965 +0.13(+0.29%)
Nov 19, 2004 45.86 45.86 45.18 45.18 119,047 -0.66(-1.43%)
Nov 18, 2004 45.90 45.95 45.65 45.83 187,301 +0.02(+0.04%)
Nov 17, 2004 46.20 46.27 45.74 45.81 90,720 +0.00(+0.00%)
Nov 16, 2004 45.99 46.22 45.81 45.81 103,174 -0.34(-0.73%)
Nov 15, 2004 46.00 46.29 45.76 46.15 103,662 +0.23(+0.50%)
Nov 12, 2004 46.03 46.03 45.50 45.92 152,014 +0.01(+0.02%)
Nov 11, 2004 45.83 46.09 45.63 45.91 156,165 +0.33(+0.72%)
Nov 10, 2004 45.63 45.92 45.37 45.59 151,281 -0.12(-0.27%)
Nov 09, 2004 45.54 45.93 45.54 45.71 83,149 +0.13(+0.29%)
Nov 08, 2004 45.81 45.81 45.39 45.58 95,970 -0.24(-0.52%)
Nov 05, 2004 45.78 45.94 45.44 45.81 417,214 +0.43(+0.94%)
Nov 04, 2004 45.45 45.46 44.64 45.39 162,636 -0.01(-0.02%)
Nov 03, 2004 46.07 46.07 45.09 45.40 547,129 +1.66(+3.80%)
Nov 02, 2004 44.51 44.84 43.73 43.73 166,788 -0.51(-1.15%)
Nov 01, 2004 44.55 44.55 44.15 44.24 89,499 -0.49(-1.10%)
Oct 29, 2004 45.00 45.00 44.36 44.73 130,402 +0.06(+0.13%)
Oct 28, 2004 44.72 44.83 44.52 44.68 125,396 -0.16(-0.37%)
Oct 27, 2004 44.02 44.84 43.77 44.84 206,348 +1.20(+2.74%)
Oct 26, 2004 43.00 43.64 42.83 43.64 194,138 +0.83(+1.93%)
Oct 25, 2004 42.89 42.94 42.60 42.82 238,094 -0.28(-0.65%)
Oct 22, 2004 43.60 43.60 43.10 43.10 101,098 -0.37(-0.85%)
Oct 21, 2004 43.93 43.93 43.24 43.46 211,110 -0.52(-1.17%)
Oct 20, 2004 43.60 43.98 43.45 43.98 119,901 +0.16(+0.37%)
Oct 19, 2004 44.57 44.57 43.75 43.82 112,087 -0.70(-1.56%)
Oct 18, 2004 44.14 44.59 44.12 44.51 70,695 +0.42(+0.95%)
Oct 15, 2004 44.22 44.22 43.52 44.10 124,541 +0.02(+0.04%)
Oct 14, 2004 44.59 44.62 44.01 44.08 48,717 -0.29(-0.66%)
Oct 13, 2004 44.87 44.87 44.23 44.37 100,610 -0.40(-0.90%)
Oct 12, 2004 44.66 44.91 44.41 44.77 98,046 -0.07(-0.15%)
Oct 11, 2004 44.59 44.91 44.59 44.84 51,037 +0.18(+0.40%)
Oct 08, 2004 44.80 45.21 44.50 44.66 98,534 -0.30(-0.67%)
Oct 07, 2004 45.92 45.92 44.92 44.96 200,731 -1.16(-2.52%)
Oct 06, 2004 46.27 46.28 45.81 46.13 174,602 -0.07(-0.16%)
Oct 05, 2004 46.52 46.54 46.16 46.20 56,654 -0.25(-0.55%)
Oct 04, 2004 46.15 46.56 46.15 46.45 152,380 +0.26(+0.57%)
Oct 01, 2004 46.03 46.22 45.90 46.19 89,010 +0.54(+1.18%)
Sep 30, 2004 45.74 46.47 45.47 45.65 250,792 -0.79(-1.69%)
Sep 29, 2004 46.52 46.52 46.21 46.44 65,811 +0.04(+0.09%)
Sep 28, 2004 45.91 46.52 45.81 46.40 55,066 +0.53(+1.16%)
Sep 27, 2004 45.99 46.22 45.86 45.86 34,554 -0.38(-0.83%)
Sep 24, 2004 46.11 46.45 46.07 46.25 65,689 +0.05(+0.11%)
Sep 23, 2004 46.44 46.60 46.20 46.20 40,781 -0.26(-0.56%)
Sep 22, 2004 46.93 46.93 46.37 46.46 52,502 -0.66(-1.41%)
Sep 21, 2004 46.83 47.23 46.77 47.13 44,932 +0.24(+0.51%)
Sep 20, 2004 47.03 47.18 46.69 46.89 47,008 -0.31(-0.66%)
Sep 17, 2004 47.34 47.35 47.07 47.20 32,844 +0.04(+0.09%)
Sep 16, 2004 47.26 47.30 47.04 47.16 46,642 +0.06(+0.12%)
Sep 15, 2004 47.30 47.33 47.09 47.10 89,743 -0.23(-0.48%)
Sep 14, 2004 47.03 47.45 47.03 47.33 74,725 +0.34(+0.71%)
Sep 13, 2004 46.77 47.15 46.77 46.99 82,295 +0.19(+0.40%)
Sep 10, 2004 46.56 46.90 46.48 46.81 74,358 +0.00(+0.00%)
Sep 09, 2004 47.17 47.17 46.77 46.81 84,615 -0.16(-0.35%)
Sep 08, 2004 47.01 47.21 46.97 46.97 60,927 -0.09(-0.19%)
Sep 07, 2004 47.34 47.34 46.87 47.06 79,975 +0.23(+0.49%)
Sep 03, 2004 47.05 47.23 46.82 46.83 52,258 -0.04(-0.09%)
Sep 02, 2004 46.60 46.99 46.39 46.87 103,662 +0.47(+1.01%)
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.