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 (%)
Aug 31, 2021 283.81 284.89 282.68 283.62 59,271 -0.41(-0.14%)
Aug 30, 2021 282.32 284.81 282.32 284.03 158,093 +1.84(+0.65%)
Aug 27, 2021 283.32 283.71 281.60 282.19 73,429 -0.11(-0.04%)
Aug 26, 2021 283.66 284.04 281.81 282.30 51,187 -1.19(-0.42%)
Aug 25, 2021 283.78 283.78 282.45 283.49 38,187 -0.57(-0.20%)
Aug 24, 2021 284.67 284.79 283.33 284.06 45,815 -0.62(-0.22%)
Aug 23, 2021 285.82 286.16 284.59 284.68 39,563 +0.49(+0.17%)
Aug 20, 2021 282.95 284.69 282.37 284.19 28,748 +2.25(+0.80%)
Aug 19, 2021 279.47 283.83 279.47 281.94 43,817 +0.61(+0.22%)
Aug 18, 2021 285.69 285.69 281.11 281.33 59,548 -4.40(-1.54%)
Aug 17, 2021 281.69 285.73 281.69 285.73 34,100 +3.33(+1.18%)
Aug 16, 2021 279.40 282.39 278.45 282.39 424,886 +2.66(+0.95%)
Aug 13, 2021 278.38 279.73 278.37 279.73 32,332 +1.68(+0.60%)
Aug 12, 2021 276.44 278.06 275.86 278.06 32,110 +2.71(+0.98%)
Aug 11, 2021 278.55 279.05 275.34 275.34 57,623 -3.17(-1.14%)
Aug 10, 2021 279.73 279.73 277.44 278.51 21,363 -0.65(-0.23%)
Aug 09, 2021 278.92 279.58 278.60 279.16 63,419 +0.61(+0.22%)
Aug 06, 2021 279.30 279.30 276.76 278.55 64,748 -0.30(-0.11%)
Aug 05, 2021 280.12 280.12 277.04 278.85 52,530 -1.01(-0.36%)
Aug 04, 2021 280.37 281.57 279.81 279.86 34,476 -1.11(-0.40%)
Aug 03, 2021 277.49 280.97 277.40 280.97 45,877 +3.94(+1.42%)
Aug 02, 2021 278.40 278.40 276.50 277.03 30,244 +0.09(+0.03%)
Jul 30, 2021 276.54 277.67 276.02 276.94 18,669 +0.10(+0.04%)
Jul 29, 2021 277.35 277.35 276.17 276.85 49,685 +0.42(+0.15%)
Jul 28, 2021 274.46 276.93 274.46 276.43 66,536 +1.49(+0.54%)
Jul 27, 2021 273.37 274.94 272.60 274.94 40,522 +1.61(+0.59%)
Jul 26, 2021 275.35 275.35 273.06 273.33 126,816 -2.12(-0.77%)
Jul 23, 2021 273.50 275.83 273.50 275.45 58,008 +2.89(+1.06%)
Jul 22, 2021 270.84 272.72 270.84 272.56 13,219 +1.88(+0.69%)
Jul 21, 2021 271.67 271.67 268.36 270.69 36,227 +0.08(+0.03%)
Jul 20, 2021 267.36 272.02 267.36 270.61 27,045 +3.54(+1.32%)
Jul 19, 2021 267.52 268.35 265.24 267.07 22,182 -2.44(-0.91%)
Jul 16, 2021 269.66 270.24 268.57 269.51 30,408 +1.36(+0.51%)
Jul 15, 2021 267.16 268.69 266.94 268.16 13,958 -0.64(-0.24%)
Jul 14, 2021 269.88 269.88 268.41 268.80 35,274 -0.48(-0.18%)
Jul 13, 2021 269.09 270.16 268.87 269.28 23,728 -0.98(-0.36%)
Jul 12, 2021 269.49 271.05 269.49 270.26 129,441 +0.63(+0.23%)
Jul 09, 2021 270.00 270.26 269.15 269.63 12,790 +1.23(+0.46%)
Jul 08, 2021 266.70 268.58 266.20 268.40 35,630 -1.58(-0.58%)
Jul 07, 2021 268.35 269.98 267.73 269.98 39,338 +1.44(+0.54%)
Jul 06, 2021 268.07 268.67 267.04 268.54 24,600 -0.15(-0.06%)
Jul 02, 2021 266.73 269.05 266.73 268.69 18,591 +1.82(+0.68%)
Jul 01, 2021 265.06 266.87 265.06 266.87 38,848 +2.63(+1.00%)
Jun 30, 2021 264.36 265.20 263.87 264.24 53,548 -0.74(-0.28%)
Jun 29, 2021 264.53 265.59 264.50 264.97 13,935 +0.45(+0.17%)
Jun 28, 2021 264.77 264.80 263.68 264.52 19,858 +0.06(+0.02%)
Jun 25, 2021 262.48 264.66 262.48 264.46 18,510 +1.50(+0.57%)
Jun 24, 2021 263.25 264.10 262.77 262.96 22,041 +1.43(+0.55%)
Jun 23, 2021 262.27 262.27 261.52 261.52 20,099 -1.24(-0.47%)
Jun 22, 2021 261.96 262.90 261.20 262.76 29,550 +0.86(+0.33%)
Jun 21, 2021 259.38 262.09 258.64 261.90 99,514 +3.09(+1.19%)
Jun 18, 2021 259.64 259.78 258.49 258.81 38,315 -2.56(-0.98%)
Jun 17, 2021 258.75 262.12 258.75 261.37 15,538 +2.28(+0.88%)
Jun 16, 2021 260.94 261.64 259.02 259.09 22,722 -1.07(-0.41%)
Jun 15, 2021 260.88 260.88 259.44 260.17 21,417 -0.39(-0.15%)
Jun 14, 2021 260.54 260.64 259.00 260.56 114,265 +0.21(+0.08%)
Jun 11, 2021 261.50 261.52 259.27 260.34 18,621 -2.00(-0.76%)
Jun 10, 2021 258.12 262.37 258.12 262.35 33,180 +4.39(+1.70%)
Jun 09, 2021 256.47 258.22 256.24 257.96 17,686 +2.85(+1.12%)
Jun 08, 2021 256.96 256.96 253.33 255.11 30,507 -0.92(-0.36%)
Jun 07, 2021 254.83 258.06 254.83 256.03 55,483 +1.30(+0.51%)
Jun 04, 2021 254.70 255.76 254.29 254.72 18,880 +1.14(+0.45%)
Jun 03, 2021 251.59 254.15 251.40 253.58 19,936 +0.81(+0.32%)
Jun 02, 2021 253.24 254.33 252.48 252.77 22,663 -0.65(-0.26%)
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.