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, 2011 57.94 58.81 57.94 58.74 43,746 +2.05(+3.61%)
Nov 29, 2011 56.54 57.02 56.54 56.69 34,543 +0.25(+0.45%)
Nov 28, 2011 56.03 56.56 55.88 56.44 36,554 +1.50(+2.73%)
Nov 25, 2011 54.91 55.35 54.91 54.94 60,218 -0.40(-0.72%)
Nov 23, 2011 55.50 55.55 55.19 55.34 73,027 -0.70(-1.25%)
Nov 22, 2011 55.76 56.23 55.71 56.03 24,853 +0.13(+0.24%)
Nov 21, 2011 55.93 56.24 55.71 55.90 93,327 -0.79(-1.40%)
Nov 18, 2011 56.98 56.98 56.65 56.69 46,714 -0.13(-0.24%)
Nov 17, 2011 57.28 57.39 56.37 56.83 82,267 -0.64(-1.11%)
Nov 16, 2011 57.95 58.32 57.46 57.47 43,505 -1.01(-1.73%)
Nov 15, 2011 58.30 58.65 58.02 58.48 18,183 +0.11(+0.19%)
Nov 14, 2011 58.43 58.59 58.17 58.37 26,382 -0.36(-0.62%)
Nov 11, 2011 58.34 58.93 58.34 58.73 39,172 +0.92(+1.59%)
Nov 10, 2011 57.77 58.01 57.27 57.81 35,653 +0.77(+1.34%)
Nov 09, 2011 57.58 57.94 56.90 57.04 33,484 -1.66(-2.83%)
Nov 08, 2011 58.32 58.75 57.87 58.70 31,967 +0.64(+1.10%)
Nov 07, 2011 57.52 58.10 57.31 58.06 24,058 +0.64(+1.11%)
Nov 04, 2011 57.44 57.66 57.07 57.42 95,449 -0.51(-0.87%)
Nov 03, 2011 57.82 58.02 57.37 57.93 38,646 +0.56(+0.97%)
Nov 02, 2011 57.69 57.74 57.04 57.37 67,009 +0.34(+0.59%)
Nov 01, 2011 56.95 57.57 56.68 57.04 278,003 -1.16(-2.00%)
Oct 31, 2011 58.72 58.92 58.20 58.20 499,868 -1.07(-1.80%)
Oct 28, 2011 59.02 59.36 58.97 59.27 77,068 +0.23(+0.39%)
Oct 27, 2011 58.95 59.26 58.38 59.04 57,892 +1.25(+2.17%)
Oct 26, 2011 57.79 57.96 57.10 57.79 71,118 +0.68(+1.19%)
Oct 25, 2011 58.06 58.09 57.04 57.10 46,448 -1.22(-2.09%)
Oct 24, 2011 57.46 58.38 57.46 58.33 721,585 +0.95(+1.66%)
Oct 21, 2011 56.94 57.49 56.94 57.37 83,140 +1.00(+1.78%)
Oct 20, 2011 56.40 56.56 55.75 56.37 39,879 +0.05(+0.09%)
Oct 19, 2011 56.71 57.04 56.17 56.32 47,352 -0.13(-0.24%)
Oct 18, 2011 55.89 56.83 55.55 56.46 86,645 +0.34(+0.60%)
Oct 17, 2011 56.79 56.79 55.97 56.12 43,237 -0.93(-1.64%)
Oct 14, 2011 57.25 57.25 56.77 57.05 30,638 +0.43(+0.76%)
Oct 13, 2011 56.24 56.72 56.11 56.62 14,614 +0.11(+0.19%)
Oct 12, 2011 56.83 57.06 56.51 56.51 38,540 +0.06(+0.10%)
Oct 11, 2011 56.30 56.60 56.30 56.46 47,818 -0.14(-0.25%)
Oct 10, 2011 56.14 56.66 56.14 56.60 25,769 +1.25(+2.27%)
Oct 07, 2011 55.68 55.80 55.25 55.34 55,326 -0.19(-0.33%)
Oct 06, 2011 55.02 55.53 54.73 55.53 85,252 +0.78(+1.43%)
Oct 05, 2011 54.02 54.82 53.73 54.75 108,660 +0.83(+1.53%)
Oct 04, 2011 52.67 53.92 52.29 53.92 75,919 +0.72(+1.35%)
Oct 03, 2011 54.85 55.14 53.20 53.20 49,883 -1.80(-3.28%)
Sep 30, 2011 55.04 55.99 55.01 55.01 40,214 -0.71(-1.27%)
Sep 29, 2011 56.24 56.36 54.91 55.71 35,542 +0.39(+0.70%)
Sep 28, 2011 56.46 56.63 55.27 55.33 75,815 -1.03(-1.82%)
Sep 27, 2011 56.48 56.99 56.13 56.35 59,811 +0.83(+1.50%)
Sep 26, 2011 55.18 55.54 54.43 55.52 33,572 +0.77(+1.40%)
Sep 23, 2011 54.28 54.96 54.10 54.75 126,347 +0.18(+0.32%)
Sep 22, 2011 54.42 54.84 54.01 54.58 299,322 -1.22(-2.19%)
Sep 21, 2011 57.11 57.38 55.80 55.80 129,552 -1.44(-2.52%)
Sep 20, 2011 56.97 57.85 56.82 57.24 23,306 +0.43(+0.75%)
Sep 19, 2011 56.46 57.00 56.34 56.82 54,793 -0.47(-0.82%)
Sep 16, 2011 57.21 57.53 56.93 57.29 22,184 +0.22(+0.38%)
Sep 15, 2011 56.96 57.07 56.20 57.07 33,308 +0.58(+1.02%)
Sep 14, 2011 56.20 57.06 55.45 56.49 25,629 +0.53(+0.94%)
Sep 13, 2011 55.32 56.01 55.32 55.96 32,359 +0.59(+1.06%)
Sep 12, 2011 54.56 55.43 54.42 55.37 67,125 +0.16(+0.29%)
Sep 09, 2011 56.39 56.39 55.02 55.22 74,072 -1.66(-2.92%)
Sep 08, 2011 57.08 57.66 56.84 56.88 15,904 -0.59(-1.02%)
Sep 07, 2011 56.83 57.48 56.59 57.46 23,117 +1.38(+2.47%)
Sep 06, 2011 54.54 56.12 54.54 56.08 30,049 +0.18(+0.31%)
Sep 02, 2011 56.35 56.78 55.85 55.90 286,786 -1.27(-2.21%)
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.