Skip to main content

US Healthcare Ishares ETF (NY: IYH )

62.07 +0.17 (+0.27%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 59.11 59.42 59.11 59.23 45,545 +0.15(+0.25%)
May 30, 2007 58.99 59.09 58.72 59.08 131,264 -0.07(-0.12%)
May 29, 2007 59.14 59.24 59.00 59.15 58,244 -0.02(-0.03%)
May 25, 2007 59.09 59.25 59.03 59.17 82,543 +0.08(+0.14%)
May 24, 2007 59.27 59.51 58.99 59.09 144,574 -0.21(-0.36%)
May 23, 2007 59.58 59.68 59.29 59.30 43,591 +0.08(+0.14%)
May 22, 2007 59.20 59.49 59.01 59.22 135,782 +0.08(+0.14%)
May 21, 2007 59.07 59.34 59.07 59.14 65,326 +0.06(+0.10%)
May 18, 2007 58.94 59.13 58.72 59.08 55,314 +0.34(+0.59%)
May 17, 2007 58.93 58.93 58.69 58.74 43,958 -0.23(-0.39%)
May 16, 2007 58.72 59.07 58.64 58.97 35,532 +0.51(+0.87%)
May 15, 2007 58.63 58.88 58.45 58.46 36,998 -0.15(-0.25%)
May 14, 2007 58.80 58.93 58.56 58.60 151,289 -0.07(-0.11%)
May 11, 2007 58.23 58.67 58.15 58.67 73,019 +0.43(+0.73%)
May 10, 2007 59.13 59.13 58.24 58.24 401,852 -1.13(-1.90%)
May 09, 2007 59.19 59.45 59.11 59.37 72,775 +0.10(+0.17%)
May 08, 2007 59.13 59.28 59.02 59.28 119,664 -0.19(-0.32%)
May 07, 2007 59.34 59.46 59.31 59.46 71,920 +0.24(+0.40%)
May 04, 2007 58.97 59.30 58.97 59.23 155,319 +0.31(+0.53%)
May 03, 2007 58.90 59.05 58.82 58.92 39,684 +0.10(+0.17%)
May 02, 2007 58.64 58.97 58.56 58.82 93,289 +0.32(+0.55%)
May 01, 2007 58.41 58.52 58.22 58.50 98,295 +0.20(+0.35%)
Apr 30, 2007 58.66 58.70 58.29 58.30 79,491 -0.40(-0.68%)
Apr 27, 2007 58.67 58.72 58.51 58.69 25,031 -0.14(-0.24%)
Apr 26, 2007 58.64 58.92 58.64 58.83 70,455 +0.16(+0.28%)
Apr 25, 2007 58.39 58.78 58.27 58.67 131,142 +0.21(+0.36%)
Apr 24, 2007 58.46 58.56 58.22 58.46 43,469 -0.00(-0.00%)
Apr 23, 2007 58.47 58.64 58.42 58.46 91,213 -0.10(-0.17%)
Apr 20, 2007 58.44 58.56 58.29 58.56 95,365 +0.38(+0.66%)
Apr 19, 2007 57.72 58.33 57.72 58.17 61,297 +0.26(+0.45%)
Apr 18, 2007 57.84 58.03 57.65 57.91 110,872 -0.20(-0.35%)
Apr 17, 2007 58.47 58.47 58.06 58.11 404,538 +0.23(+0.40%)
Apr 16, 2007 57.57 57.92 57.55 57.88 192,195 +0.49(+0.86%)
Apr 13, 2007 57.13 57.39 56.96 57.39 36,509 +0.70(+1.24%)
Apr 12, 2007 56.13 56.69 56.13 56.69 34,189 +0.48(+0.84%)
Apr 11, 2007 56.18 56.23 55.89 56.21 52,383 -0.03(-0.06%)
Apr 10, 2007 56.30 56.37 56.18 56.25 28,695 +0.04(+0.07%)
Apr 09, 2007 56.12 56.29 56.06 56.21 62,518 +0.00(+0.00%)
Apr 05, 2007 55.76 56.29 55.76 56.21 40,539 +0.40(+0.72%)
Apr 04, 2007 55.42 55.83 55.42 55.80 56,413 +0.34(+0.61%)
Apr 03, 2007 55.10 55.60 55.10 55.47 151,900 +0.55(+1.00%)
Apr 02, 2007 54.79 55.00 54.71 54.92 52,749 +0.29(+0.52%)
Mar 30, 2007 54.62 54.75 54.35 54.63 135,538 +0.06(+0.11%)
Mar 29, 2007 54.59 54.66 54.26 54.58 126,135 -0.05(-0.09%)
Mar 28, 2007 54.71 54.77 54.40 54.62 205,993 -0.16(-0.28%)
Mar 27, 2007 54.93 54.98 54.67 54.78 50,674 -0.38(-0.70%)
Mar 26, 2007 55.65 55.65 54.76 55.16 101,958 +0.13(+0.24%)
Mar 23, 2007 55.18 55.19 54.90 55.03 958,779 -0.38(-0.68%)
Mar 22, 2007 55.38 55.54 55.32 55.41 37,242 +0.07(+0.12%)
Mar 21, 2007 54.72 55.38 54.49 55.35 214,785 +0.66(+1.21%)
Mar 20, 2007 54.45 54.76 54.35 54.68 58,977 +0.24(+0.45%)
Mar 19, 2007 54.03 54.45 53.99 54.44 249,707 +0.57(+1.07%)
Mar 16, 2007 53.93 54.17 53.79 53.86 78,270 -0.16(-0.30%)
Mar 15, 2007 53.90 54.03 53.72 54.03 48,842 +0.07(+0.14%)
Mar 14, 2007 53.84 53.95 53.37 53.95 254,714 +0.20(+0.38%)
Mar 13, 2007 54.53 54.54 53.75 53.75 200,010 -0.79(-1.44%)
Mar 12, 2007 54.31 54.63 54.26 54.53 130,287 +0.02(+0.03%)
Mar 09, 2007 54.66 54.69 54.34 54.52 112,704 +0.17(+0.32%)
Mar 08, 2007 54.53 54.62 54.33 54.35 82,910 +0.17(+0.32%)
Mar 07, 2007 54.20 54.46 54.16 54.17 57,878 -0.12(-0.22%)
Mar 06, 2007 53.99 54.35 53.82 54.29 191,096 +0.61(+1.14%)
Mar 05, 2007 53.78 54.24 53.68 53.68 186,944 -0.31(-0.58%)
Mar 02, 2007 54.32 54.62 53.99 53.99 92,800 -0.54(-0.99%)
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.