US Healthcare Ishares ETF (NY: IYH )

234.03 USD -0.62 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 235.10 235.10 233.01 234.03 15,600 -0.62(-0.26%)
Nov 24, 2020 235.00 235.90 234.26 234.65 19,848 +0.43(+0.18%)
Nov 23, 2020 236.37 236.37 233.02 234.22 24,297 -0.33(-0.14%)
Nov 20, 2020 235.02 235.67 234.01 234.55 64,100 -0.44(-0.19%)
Nov 19, 2020 235.34 235.34 233.58 234.99 20,646 +0.25(+0.11%)
Nov 18, 2020 240.00 240.00 234.74 234.74 49,655 -4.61(-1.93%)
Nov 17, 2020 239.97 240.16 238.28 239.35 23,813 -1.36(-0.56%)
Nov 16, 2020 243.43 243.43 239.63 240.71 27,977 -0.76(-0.31%)
Nov 13, 2020 240.01 242.01 239.24 241.47 54,800 +3.01(+1.26%)
Nov 12, 2020 239.21 239.92 236.89 238.46 56,582 -0.36(-0.15%)
Nov 11, 2020 241.19 241.19 238.35 238.82 39,047 -0.06(-0.03%)
Nov 10, 2020 239.61 239.61 236.38 238.88 32,387 +0.41(+0.17%)
Nov 09, 2020 244.32 246.39 238.47 238.47 107,421 +1.68(+0.71%)
Nov 06, 2020 237.25 238.48 235.86 236.79 47,800 -0.66(-0.28%)
Nov 05, 2020 240.49 240.49 236.90 237.45 62,406 +1.09(+0.46%)
Nov 04, 2020 232.58 239.81 232.58 236.36 60,895 +10.01(+4.42%)
Nov 03, 2020 226.00 228.47 225.84 226.35 31,270 +3.38(+1.52%)
Nov 02, 2020 222.85 223.75 220.94 222.97 22,757 +3.36(+1.53%)
Oct 30, 2020 219.93 220.35 217.02 219.61 47,900 -0.85(-0.39%)
Oct 29, 2020 221.55 222.45 219.03 220.46 26,858 -1.35(-0.61%)
Oct 28, 2020 225.40 226.61 221.74 221.81 26,218 -7.13(-3.11%)
Oct 27, 2020 229.78 230.58 228.91 228.94 30,729 -1.47(-0.64%)
Oct 26, 2020 231.03 231.03 228.18 230.41 38,479 -2.21(-0.95%)
Oct 23, 2020 233.22 233.94 231.69 232.62 9,200 +0.86(+0.37%)
Oct 22, 2020 228.49 232.19 228.49 231.76 21,748 +3.43(+1.50%)
Oct 21, 2020 229.55 230.29 228.05 228.33 81,323 -1.54(-0.67%)
Oct 20, 2020 230.66 231.49 229.76 229.87 39,973 +0.37(+0.16%)
Oct 19, 2020 234.48 234.48 229.00 229.50 27,578 -3.97(-1.70%)
Oct 16, 2020 232.32 235.10 232.19 233.47 32,800 +2.41(+1.04%)
Oct 15, 2020 230.23 231.65 229.93 231.06 19,222 -2.00(-0.86%)
Oct 14, 2020 234.74 235.17 232.33 233.06 18,350 -1.49(-0.64%)
Oct 13, 2020 234.74 235.69 233.95 234.55 24,523 -1.41(-0.60%)
Oct 12, 2020 235.57 236.56 234.92 235.96 22,276 +1.96(+0.84%)
Oct 09, 2020 233.78 234.65 233.21 234.00 13,300 +1.58(+0.68%)
Oct 08, 2020 232.75 232.75 231.83 232.42 16,048 +1.17(+0.51%)
Oct 07, 2020 228.50 231.62 228.50 231.25 51,854 +4.56(+2.01%)
Oct 06, 2020 230.38 230.38 226.51 226.69 20,446 -2.82(-1.23%)
Oct 05, 2020 226.56 229.51 226.56 229.51 18,328 +4.84(+2.15%)
Oct 02, 2020 224.40 226.67 223.20 224.67 24,000 -2.20(-0.97%)
Oct 01, 2020 228.72 228.93 226.01 226.87 26,072 -0.33(-0.15%)
Sep 30, 2020 224.88 229.00 224.88 227.20 77,035 +3.27(+1.46%)
Sep 29, 2020 224.72 225.37 223.18 223.93 24,588 -0.02(-0.01%)
Sep 28, 2020 224.20 225.46 223.49 223.95 47,551 +1.84(+0.83%)
Sep 25, 2020 217.94 222.43 217.72 222.11 55,200 +4.22(+1.94%)
Sep 24, 2020 218.71 219.15 216.85 217.89 66,652 -1.54(-0.70%)
Sep 23, 2020 222.57 222.76 219.20 219.43 28,271 -3.22(-1.45%)
Sep 22, 2020 222.98 222.98 220.65 222.65 20,003 -0.07(-0.03%)
Sep 21, 2020 223.80 223.80 219.94 222.72 46,215 -4.51(-1.98%)
Sep 18, 2020 227.72 228.22 225.09 227.23 22,900 -0.12(-0.05%)
Sep 17, 2020 225.78 227.71 225.30 227.35 32,717 -0.43(-0.19%)
Sep 16, 2020 229.38 229.84 227.78 227.78 16,267 -0.34(-0.15%)
Sep 15, 2020 229.09 229.82 227.76 228.12 27,554 +0.54(+0.24%)
Sep 14, 2020 226.17 228.85 226.17 227.58 44,643 +3.85(+1.72%)
Sep 11, 2020 223.85 224.60 222.00 223.73 14,000 +0.81(+0.36%)
Sep 10, 2020 226.85 226.93 222.68 222.92 27,823 -3.29(-1.45%)
Sep 09, 2020 224.26 228.02 224.26 226.21 29,212 +3.82(+1.72%)
Sep 08, 2020 225.23 225.23 221.89 222.39 45,504 -3.80(-1.68%)
Sep 04, 2020 229.03 229.03 223.28 226.19 39,500 -1.45(-0.64%)
Sep 03, 2020 234.88 234.88 226.19 227.64 82,044 -6.61(-2.82%)
Sep 02, 2020 230.22 234.95 229.42 234.25 43,441 +4.40(+1.91%)
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.