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, 2007 54.63 54.75 54.35 54.64 135,530 +0.06(+0.11%)
Mar 29, 2007 54.59 54.66 54.26 54.58 126,129 -0.05(-0.09%)
Mar 28, 2007 54.71 54.77 54.40 54.63 205,982 -0.16(-0.28%)
Mar 27, 2007 54.93 54.99 54.68 54.78 50,671 -0.38(-0.70%)
Mar 26, 2007 55.65 55.65 54.76 55.17 101,953 +0.13(+0.24%)
Mar 23, 2007 55.18 55.19 54.91 55.04 958,727 -0.38(-0.68%)
Mar 22, 2007 55.38 55.54 55.32 55.41 37,240 +0.07(+0.12%)
Mar 21, 2007 54.73 55.38 54.50 55.35 214,773 +0.66(+1.21%)
Mar 20, 2007 54.46 54.76 54.35 54.68 58,974 +0.24(+0.45%)
Mar 19, 2007 54.03 54.46 53.99 54.44 249,693 +0.57(+1.07%)
Mar 16, 2007 53.93 54.18 53.79 53.87 78,265 -0.16(-0.30%)
Mar 15, 2007 53.91 54.03 53.73 54.03 48,839 +0.07(+0.14%)
Mar 14, 2007 53.84 53.96 53.37 53.96 254,700 +0.20(+0.38%)
Mar 13, 2007 54.54 54.55 53.75 53.75 199,999 -0.79(-1.44%)
Mar 12, 2007 54.32 54.64 54.27 54.54 130,280 +0.02(+0.03%)
Mar 09, 2007 54.66 54.69 54.34 54.52 112,698 +0.17(+0.32%)
Mar 08, 2007 54.53 54.63 54.33 54.35 82,905 +0.17(+0.32%)
Mar 07, 2007 54.20 54.46 54.16 54.18 57,875 -0.12(-0.22%)
Mar 06, 2007 54.00 54.36 53.82 54.30 191,086 +0.61(+1.14%)
Mar 05, 2007 53.78 54.24 53.69 53.69 186,934 -0.31(-0.58%)
Mar 02, 2007 54.32 54.62 54.00 54.00 92,795 -0.54(-0.99%)
Mar 01, 2007 53.92 54.77 53.80 54.54 268,359 -0.30(-0.55%)
Feb 28, 2007 54.66 55.15 54.46 54.84 471,793 +0.20(+0.37%)
Feb 27, 2007 55.61 55.76 54.18 54.64 340,169 -1.50(-2.67%)
Feb 26, 2007 56.11 56.21 56.02 56.13 194,238 +0.14(+0.25%)
Feb 23, 2007 56.03 56.06 55.77 56.00 171,183 -0.13(-0.23%)
Feb 22, 2007 56.25 56.32 56.04 56.13 406,836 -0.20(-0.36%)
Feb 21, 2007 56.31 56.42 56.21 56.33 59,950 -0.19(-0.33%)
Feb 20, 2007 56.42 56.56 56.31 56.52 104,761 +0.11(+0.19%)
Feb 16, 2007 56.45 56.48 56.31 56.41 160,439 -0.18(-0.32%)
Feb 15, 2007 56.33 56.67 56.33 56.59 175,579 +0.20(+0.35%)
Feb 14, 2007 56.27 56.45 56.18 56.40 185,612 +0.28(+0.50%)
Feb 13, 2007 56.02 56.12 55.97 56.12 43,528 +0.18(+0.32%)
Feb 12, 2007 56.09 56.15 55.86 55.94 48,318 -0.19(-0.34%)
Feb 09, 2007 56.47 56.48 56.00 56.13 54,456 -0.25(-0.44%)
Feb 08, 2007 56.36 56.44 56.27 56.37 191,208 +0.02(+0.04%)
Feb 07, 2007 56.36 56.39 56.15 56.35 182,905 +0.07(+0.12%)
Feb 06, 2007 56.43 56.43 56.09 56.28 54,700 -0.13(-0.23%)
Feb 05, 2007 56.35 56.46 56.15 56.41 38,705 -0.01(-0.01%)
Feb 02, 2007 56.44 56.63 56.30 56.42 79,975 -0.05(-0.09%)
Feb 01, 2007 56.10 56.49 56.09 56.47 170,207 +0.45(+0.80%)
Jan 31, 2007 55.69 56.10 55.57 56.02 361,415 +0.18(+0.32%)
Jan 30, 2007 55.59 55.84 55.54 55.84 379,974 +0.31(+0.56%)
Jan 29, 2007 55.43 55.63 55.40 55.53 148,595 +0.07(+0.13%)
Jan 26, 2007 55.69 55.69 55.26 55.45 52,014 -0.21(-0.38%)
Jan 25, 2007 55.95 55.98 55.67 55.67 59,218 -0.48(-0.86%)
Jan 24, 2007 55.68 56.15 55.54 56.15 403,661 +0.43(+0.78%)
Jan 23, 2007 55.90 55.90 55.56 55.72 220,145 -0.25(-0.44%)
Jan 22, 2007 56.39 56.46 55.92 55.96 305,493 -0.41(-0.73%)
Jan 19, 2007 56.38 56.51 56.20 56.37 198,656 +0.02(+0.04%)
Jan 18, 2007 56.16 56.40 56.04 56.35 142,368 +0.17(+0.31%)
Jan 17, 2007 55.86 56.33 55.79 56.18 162,758 +0.38(+0.69%)
Jan 16, 2007 55.69 55.95 55.69 55.79 125,396 +0.07(+0.13%)
Jan 12, 2007 55.37 55.80 55.37 55.72 84,126 +0.28(+0.50%)
Jan 11, 2007 55.05 55.49 54.83 55.44 130,158 +0.60(+1.09%)
Jan 10, 2007 54.68 54.91 54.44 54.84 92,063 +0.06(+0.10%)
Jan 09, 2007 54.96 55.00 54.64 54.78 226,006 -0.07(-0.12%)
Jan 08, 2007 54.65 54.85 54.43 54.85 114,529 +0.16(+0.30%)
Jan 05, 2007 54.95 54.97 54.56 54.68 190,597 -0.33(-0.60%)
Jan 04, 2007 54.43 55.15 54.40 55.01 177,410 +0.58(+1.07%)
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.