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 29, 2013 101.11 101.24 100.78 100.88 39,409 +0.01(+0.01%)
Nov 27, 2013 101.21 101.22 100.73 100.87 154,313 +0.09(+0.09%)
Nov 26, 2013 101.38 101.38 100.78 100.78 302,761 -0.30(-0.30%)
Nov 25, 2013 101.14 101.62 101.03 101.08 321,044 +0.31(+0.31%)
Nov 22, 2013 99.99 100.81 99.87 100.77 84,807 +1.23(+1.23%)
Nov 21, 2013 99.30 99.77 99.27 99.55 188,146 +0.54(+0.54%)
Nov 20, 2013 98.81 99.51 98.67 99.01 86,758 +0.33(+0.33%)
Nov 19, 2013 98.52 98.84 98.12 98.68 76,593 +0.10(+0.11%)
Nov 18, 2013 99.35 99.41 98.43 98.57 81,241 -0.50(-0.50%)
Nov 15, 2013 98.49 99.07 98.46 99.07 56,276 +0.46(+0.47%)
Nov 14, 2013 98.03 98.70 98.03 98.61 95,869 +0.79(+0.81%)
Nov 13, 2013 96.84 97.82 96.54 97.82 59,378 +0.62(+0.63%)
Nov 12, 2013 96.99 97.24 96.74 97.20 30,952 -0.03(-0.03%)
Nov 11, 2013 97.04 97.37 97.00 97.23 70,314 +0.31(+0.32%)
Nov 08, 2013 95.44 96.97 95.44 96.91 61,177 +1.53(+1.60%)
Nov 07, 2013 96.70 96.89 95.39 95.39 52,678 -0.89(-0.93%)
Nov 06, 2013 96.95 97.17 96.24 96.28 92,685 -0.41(-0.42%)
Nov 05, 2013 96.71 96.83 96.26 96.69 49,430 -0.20(-0.21%)
Nov 04, 2013 96.98 97.17 96.64 96.89 74,817 +0.11(+0.12%)
Nov 01, 2013 96.27 96.92 96.14 96.78 290,801 +0.40(+0.41%)
Oct 31, 2013 96.86 97.00 96.11 96.38 70,420 -0.31(-0.32%)
Oct 30, 2013 97.57 97.59 96.48 96.69 190,804 -0.63(-0.64%)
Oct 29, 2013 96.84 97.32 96.66 97.31 118,707 +0.60(+0.62%)
Oct 28, 2013 96.33 96.91 96.25 96.71 1,102,017 +0.25(+0.26%)
Oct 25, 2013 96.44 96.46 95.95 96.46 66,449 +0.08(+0.08%)
Oct 24, 2013 96.77 96.84 96.31 96.38 104,458 -0.13(-0.14%)
Oct 23, 2013 96.35 96.59 95.98 96.51 75,308 -0.09(-0.09%)
Oct 22, 2013 95.86 96.75 95.83 96.60 95,008 +0.96(+1.01%)
Oct 21, 2013 96.02 96.03 95.37 95.64 171,156 -0.46(-0.48%)
Oct 18, 2013 96.57 96.57 95.61 96.10 694,129 -0.37(-0.39%)
Oct 17, 2013 95.25 96.54 95.21 96.47 93,332 +0.68(+0.71%)
Oct 16, 2013 94.38 95.80 94.38 95.79 945,217 +2.00(+2.13%)
Oct 15, 2013 94.26 94.52 93.68 93.80 202,816 -0.51(-0.54%)
Oct 14, 2013 93.29 94.36 93.01 94.31 2,460,636 +0.64(+0.69%)
Oct 11, 2013 93.39 93.80 93.19 93.66 299,969 +0.61(+0.65%)
Oct 10, 2013 92.32 93.25 92.32 93.06 2,161,201 +1.82(+2.00%)
Oct 09, 2013 91.55 91.63 90.66 91.23 1,447,344 -0.23(-0.26%)
Oct 08, 2013 92.95 92.98 91.45 91.47 448,549 -1.60(-1.72%)
Oct 07, 2013 93.50 93.64 93.00 93.07 108,443 -0.95(-1.01%)
Oct 04, 2013 93.41 94.16 93.16 94.01 193,589 +0.84(+0.90%)
Oct 03, 2013 93.71 93.76 92.76 93.17 334,917 -0.85(-0.91%)
Oct 02, 2013 93.53 94.04 93.38 94.02 1,259,144 -0.17(-0.18%)
Oct 01, 2013 92.93 94.19 92.93 94.19 1,116,014 +1.29(+1.39%)
Sep 30, 2013 92.46 93.10 92.31 92.89 260,972 -0.21(-0.22%)
Sep 27, 2013 92.87 93.28 92.67 93.10 71,306 -0.07(-0.07%)
Sep 26, 2013 92.95 93.47 92.86 93.17 71,922 +0.41(+0.44%)
Sep 25, 2013 93.64 93.64 92.75 92.76 94,391 -0.68(-0.73%)
Sep 24, 2013 93.75 94.01 93.42 93.44 124,251 -0.42(-0.45%)
Sep 23, 2013 94.42 94.42 93.45 93.86 996,816 -0.75(-0.79%)
Sep 20, 2013 94.86 95.10 94.44 94.61 58,674 -0.19(-0.20%)
Sep 19, 2013 95.18 95.44 94.59 94.80 75,620 -0.36(-0.38%)
Sep 18, 2013 94.44 95.31 93.99 95.16 117,949 +0.63(+0.67%)
Sep 17, 2013 94.55 94.55 94.15 94.53 116,313 +0.08(+0.08%)
Sep 16, 2013 94.55 94.74 93.54 94.45 924,057 +0.92(+0.98%)
Sep 13, 2013 93.66 93.66 93.27 93.54 48,034 +0.12(+0.12%)
Sep 12, 2013 93.73 93.83 93.36 93.42 55,738 -0.12(-0.13%)
Sep 11, 2013 93.23 93.61 92.99 93.54 80,864 +0.49(+0.53%)
Sep 10, 2013 93.04 93.19 92.67 93.05 139,502 +0.49(+0.52%)
Sep 09, 2013 92.06 92.57 91.84 92.56 74,181 +0.65(+0.71%)
Sep 06, 2013 92.02 92.43 90.93 91.91 76,374 +0.10(+0.10%)
Sep 05, 2013 91.76 91.93 91.52 91.82 72,263 +0.16(+0.18%)
Sep 04, 2013 90.76 91.76 90.69 91.65 173,306 +1.10(+1.22%)
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.