US Healthcare Ishares ETF (NY: IYH )

244.95 USD +5.03 (+2.10%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 241.53 245.54 238.99 244.95 115,900 +5.03(+2.10%)
Mar 04, 2021 243.34 244.59 238.04 239.92 65,279 -4.06(-1.66%)
Mar 03, 2021 247.51 247.53 243.94 243.98 49,104 -4.20(-1.69%)
Mar 02, 2021 249.44 250.17 248.18 248.18 118,685 -1.29(-0.52%)
Mar 01, 2021 247.95 250.48 247.95 249.47 56,823 +3.11(+1.26%)
Feb 26, 2021 248.69 248.73 245.15 246.36 39,800 -1.39(-0.56%)
Feb 25, 2021 250.75 251.62 246.72 247.75 87,099 -3.18(-1.27%)
Feb 24, 2021 249.00 252.33 248.85 250.93 52,968 +1.61(+0.65%)
Feb 23, 2021 249.08 250.29 247.59 249.32 67,082 -0.64(-0.26%)
Feb 22, 2021 250.55 250.72 248.52 249.96 33,747 -1.67(-0.66%)
Feb 19, 2021 254.60 254.60 251.41 251.63 20,000 -2.33(-0.92%)
Feb 18, 2021 254.98 254.98 253.11 253.96 39,097 -1.91(-0.75%)
Feb 17, 2021 254.19 255.87 254.19 255.87 46,739 +0.70(+0.27%)
Feb 16, 2021 258.71 258.73 254.31 255.17 74,188 -2.79(-1.08%)
Feb 12, 2021 255.58 258.18 255.58 257.96 30,300 +1.64(+0.64%)
Feb 11, 2021 256.58 256.61 255.08 256.32 29,051 +1.01(+0.40%)
Feb 10, 2021 257.00 257.00 254.35 255.31 27,838 +0.14(+0.05%)
Feb 09, 2021 254.90 255.37 254.70 255.17 23,103 +0.41(+0.16%)
Feb 08, 2021 254.62 255.63 254.21 254.76 37,500 +0.68(+0.27%)
Feb 05, 2021 254.70 254.94 253.27 254.08 54,200 +1.39(+0.55%)
Feb 04, 2021 251.95 253.85 251.61 252.69 73,333 +0.76(+0.30%)
Feb 03, 2021 253.20 253.48 250.80 251.93 60,277 -1.56(-0.62%)
Feb 02, 2021 254.43 255.13 253.49 253.49 19,227 +1.07(+0.43%)
Feb 01, 2021 253.34 254.13 251.60 252.42 32,676 +1.51(+0.60%)
Jan 29, 2021 252.41 254.44 248.92 250.91 37,300 -1.50(-0.59%)
Jan 28, 2021 251.05 255.70 250.81 252.41 51,753 +3.15(+1.26%)
Jan 27, 2021 254.54 254.54 248.54 249.26 30,492 -7.92(-3.08%)
Jan 26, 2021 259.51 259.51 256.94 257.18 17,617 -1.18(-0.46%)
Jan 25, 2021 256.72 258.52 256.20 258.36 39,309 +2.03(+0.79%)
Jan 22, 2021 255.49 257.42 255.49 256.33 19,100 -1.16(-0.45%)
Jan 21, 2021 257.99 257.99 256.00 257.49 28,865 -0.73(-0.28%)
Jan 20, 2021 257.29 258.39 256.03 258.22 26,672 +1.71(+0.67%)
Jan 19, 2021 256.00 257.00 255.10 256.51 102,817 +2.29(+0.90%)
Jan 15, 2021 252.43 254.71 251.99 254.22 45,900 +0.56(+0.22%)
Jan 14, 2021 254.57 255.42 253.27 253.66 41,985 -0.12(-0.05%)
Jan 13, 2021 253.15 254.84 252.51 253.78 65,351 +0.47(+0.19%)
Jan 12, 2021 255.37 255.75 252.32 253.31 37,897 -2.50(-0.98%)
Jan 11, 2021 254.70 256.00 254.36 255.81 56,408 +1.65(+0.65%)
Jan 08, 2021 253.71 255.33 252.16 254.16 46,600 +0.67(+0.26%)
Jan 07, 2021 250.48 253.55 250.32 253.49 47,354 +4.11(+1.65%)
Jan 06, 2021 242.78 250.29 242.78 249.38 29,112 +3.44(+1.40%)
Jan 05, 2021 244.26 246.87 243.31 245.94 29,688 +1.46(+0.60%)
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.