Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.85 +0.11 (+0.17%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.80 50.14 49.80 49.93 194,799 +0.30(+0.61%)
Mar 30, 2021 49.99 49.99 49.56 49.63 148,738 -0.36(-0.72%)
Mar 29, 2021 49.84 50.18 49.64 49.99 152,216 +0.00(+0.00%)
Mar 26, 2021 49.27 49.99 49.05 49.99 119,815 +0.95(+1.93%)
Mar 25, 2021 48.81 49.07 48.39 49.05 149,239 +0.01(+0.03%)
Mar 24, 2021 49.30 49.39 49.03 49.03 98,448 -0.18(-0.36%)
Mar 23, 2021 49.76 49.76 49.09 49.21 193,760 -0.58(-1.16%)
Mar 22, 2021 49.25 49.85 49.25 49.79 160,937 +0.43(+0.87%)
Mar 19, 2021 49.27 49.60 48.96 49.36 126,455 +0.24(+0.49%)
Mar 18, 2021 49.06 49.60 49.06 49.11 99,525 -0.27(-0.54%)
Mar 17, 2021 49.32 49.51 49.04 49.38 88,837 -0.18(-0.37%)
Mar 16, 2021 49.59 49.69 49.36 49.56 187,746 +0.00(+0.00%)
Mar 15, 2021 49.13 49.59 49.13 49.56 166,187 +0.36(+0.74%)
Mar 12, 2021 48.96 49.24 48.92 49.20 129,490 +0.12(+0.24%)
Mar 11, 2021 48.84 49.30 48.84 49.08 188,519 +0.43(+0.89%)
Mar 10, 2021 48.93 49.09 48.65 48.65 248,824 +0.09(+0.18%)
Mar 09, 2021 48.54 49.29 48.54 48.56 155,358 +0.42(+0.87%)
Mar 08, 2021 48.40 48.95 48.14 48.14 123,177 -0.28(-0.59%)
Mar 05, 2021 47.75 48.54 47.25 48.43 586,247 +0.99(+2.10%)
Mar 04, 2021 48.11 48.35 47.06 47.43 330,195 -0.80(-1.66%)
Mar 03, 2021 48.93 48.94 48.23 48.23 248,378 -0.83(-1.69%)
Mar 02, 2021 49.31 49.46 49.06 49.06 600,335 -0.25(-0.52%)
Mar 01, 2021 49.02 49.52 49.02 49.32 287,423 +0.61(+1.26%)
Feb 26, 2021 49.17 49.17 48.47 48.70 201,317 -0.27(-0.56%)
Feb 25, 2021 49.57 49.74 48.78 48.98 440,566 -0.63(-1.27%)
Feb 24, 2021 49.23 49.89 49.20 49.61 267,923 +0.32(+0.65%)
Feb 23, 2021 49.24 49.48 48.95 49.29 339,315 -0.13(-0.26%)
Feb 22, 2021 49.53 49.57 49.13 49.42 170,699 -0.33(-0.66%)
Feb 19, 2021 50.33 50.33 49.70 49.75 101,164 -0.46(-0.92%)
Feb 18, 2021 50.41 50.41 50.04 50.21 197,761 -0.38(-0.75%)
Feb 17, 2021 50.25 50.59 50.25 50.59 236,416 +0.14(+0.27%)
Feb 16, 2021 51.15 51.15 50.28 50.45 375,259 -0.55(-1.08%)
Feb 12, 2021 50.53 51.04 50.53 51.00 153,264 +0.32(+0.64%)
Feb 11, 2021 50.73 50.73 50.43 50.67 146,946 +0.20(+0.40%)
Feb 10, 2021 50.81 50.81 50.28 50.47 140,810 +0.03(+0.05%)
Feb 09, 2021 50.39 50.49 50.35 50.45 116,860 +0.08(+0.16%)
Feb 08, 2021 50.34 50.54 50.26 50.37 189,683 +0.13(+0.27%)
Feb 05, 2021 50.35 50.40 50.07 50.23 274,155 +0.27(+0.55%)
Feb 04, 2021 49.81 50.19 49.74 49.96 370,934 +0.15(+0.30%)
Feb 03, 2021 50.06 50.11 49.58 49.81 304,894 -0.31(-0.62%)
Feb 02, 2021 50.30 50.44 50.11 50.11 97,254 +0.21(+0.43%)
Feb 01, 2021 50.08 50.24 49.74 49.90 165,282 +0.30(+0.60%)
Jan 29, 2021 49.90 50.30 49.21 49.60 188,671 -0.30(-0.59%)
Jan 28, 2021 49.63 50.55 49.58 49.90 261,778 +0.62(+1.26%)
Jan 27, 2021 50.32 50.32 49.14 49.28 154,235 -1.57(-3.08%)
Jan 26, 2021 51.30 51.30 50.80 50.84 89,110 -0.23(-0.46%)
Jan 25, 2021 50.75 51.11 50.65 51.08 198,833 +0.40(+0.79%)
Jan 22, 2021 50.51 50.89 50.51 50.68 96,612 -0.23(-0.45%)
Jan 21, 2021 51.00 51.00 50.61 50.91 146,005 -0.14(-0.28%)
Jan 20, 2021 50.87 51.08 50.62 51.05 134,912 +0.34(+0.67%)
Jan 19, 2021 50.61 50.81 50.43 50.71 520,071 +0.45(+0.90%)
Jan 15, 2021 49.90 50.36 49.82 50.26 232,172 +0.11(+0.22%)
Jan 14, 2021 50.33 50.50 50.07 50.15 212,369 -0.02(-0.05%)
Jan 13, 2021 50.05 50.38 49.92 50.17 330,559 +0.09(+0.19%)
Jan 12, 2021 50.49 50.56 49.88 50.08 191,691 -0.49(-0.98%)
Jan 11, 2021 50.35 50.61 50.29 50.57 285,324 +0.33(+0.65%)
Jan 08, 2021 50.16 50.48 49.85 50.25 235,713 +0.13(+0.26%)
Jan 07, 2021 49.52 50.13 49.49 50.11 239,527 +0.81(+1.65%)
Jan 06, 2021 48.00 49.48 48.00 49.30 147,254 +0.68(+1.40%)
Jan 05, 2021 48.29 48.81 48.10 48.62 150,168 +0.29(+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.