Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.27 14.27 14.20 14.21 287,200 -0.06(-0.40%)
May 23, 2011 14.28 14.28 14.20 14.27 308,130 -0.14(-0.97%)
May 20, 2011 14.49 14.49 14.35 14.41 168,803 -0.10(-0.70%)
May 19, 2011 14.59 14.59 14.45 14.51 790,601 -0.04(-0.29%)
May 18, 2011 14.43 14.56 14.41 14.55 269,467 +0.13(+0.88%)
May 17, 2011 14.42 14.44 14.34 14.42 387,756 -0.01(-0.09%)
May 16, 2011 14.38 14.51 14.38 14.44 635,570 -0.00(-0.01%)
May 13, 2011 14.51 14.54 14.37 14.44 388,167 -0.04(-0.29%)
May 12, 2011 14.31 14.50 14.26 14.48 281,142 +0.13(+0.88%)
May 11, 2011 14.40 14.43 14.29 14.35 715,555 -0.03(-0.24%)
May 10, 2011 14.35 14.40 14.29 14.39 222,159 +0.09(+0.62%)
May 09, 2011 14.22 14.31 14.19 14.30 249,230 +0.10(+0.67%)
May 06, 2011 14.18 14.27 14.16 14.20 500,100 +0.10(+0.74%)
May 05, 2011 14.13 14.21 14.06 14.10 225,886 -0.09(-0.66%)
May 04, 2011 14.23 14.23 14.13 14.19 149,096 -0.03(-0.19%)
May 03, 2011 14.28 14.28 14.15 14.22 374,290 -0.06(-0.42%)
May 02, 2011 14.27 14.28 14.26 14.28 689,858 +0.13(+0.91%)
Apr 29, 2011 14.17 14.18 14.14 14.15 167,611 -0.02(-0.11%)
Apr 28, 2011 14.09 14.18 14.05 14.17 247,044 +0.08(+0.57%)
Apr 27, 2011 13.93 14.10 13.90 14.08 384,487 +0.18(+1.31%)
Apr 26, 2011 13.78 13.93 13.78 13.90 283,593 +0.15(+1.12%)
Apr 25, 2011 13.72 13.75 13.68 13.75 124,591 +0.02(+0.13%)
Apr 21, 2011 13.78 13.80 13.69 13.73 83,607 +0.03(+0.25%)
Apr 20, 2011 13.72 13.73 13.67 13.70 190,632 +0.12(+0.92%)
Apr 19, 2011 13.52 13.57 13.47 13.57 268,853 +0.11(+0.81%)
Apr 18, 2011 13.51 13.52 13.40 13.46 354,730 -0.16(-1.20%)
Apr 15, 2011 13.54 13.65 13.54 13.63 111,272 +0.12(+0.85%)
Apr 14, 2011 13.37 13.53 13.37 13.51 186,781 +0.07(+0.56%)
Apr 13, 2011 13.51 13.51 13.41 13.44 126,481 -0.00(-0.01%)
Apr 12, 2011 13.37 13.48 13.37 13.44 481,107 -0.01(-0.06%)
Apr 11, 2011 13.40 13.49 13.40 13.44 335,997 +0.05(+0.39%)
Apr 08, 2011 13.44 13.47 13.35 13.39 136,995 -0.00(-0.03%)
Apr 07, 2011 13.40 13.45 13.36 13.40 125,513 -0.02(-0.13%)
Apr 06, 2011 13.44 13.46 13.41 13.41 123,436 +0.03(+0.26%)
Apr 05, 2011 13.38 13.43 13.38 13.38 293,316 -0.05(-0.40%)
Apr 04, 2011 13.40 13.45 13.40 13.43 98,686 +0.08(+0.58%)
Apr 01, 2011 13.34 13.37 13.31 13.36 531,908 +0.07(+0.55%)
Mar 31, 2011 13.25 13.32 13.25 13.28 99,248 +0.01(+0.04%)
Mar 30, 2011 13.22 13.33 13.22 13.28 244,884 +0.11(+0.86%)
Mar 29, 2011 13.08 13.17 13.06 13.16 152,620 +0.09(+0.69%)
Mar 28, 2011 13.10 13.10 13.07 13.07 108,471 -0.00(-0.01%)
Mar 25, 2011 13.07 13.13 13.03 13.08 123,628 +0.00(+0.02%)
Mar 24, 2011 12.99 13.08 12.95 13.07 77,455 +0.15(+1.16%)
Mar 23, 2011 12.90 12.95 12.83 12.92 166,879 -0.02(-0.13%)
Mar 22, 2011 13.01 13.01 12.93 12.94 162,139 -0.00(-0.03%)
Mar 21, 2011 12.97 12.98 12.92 12.94 171,228 +0.07(+0.57%)
Mar 18, 2011 12.94 12.94 12.82 12.87 137,560 +0.07(+0.57%)
Mar 17, 2011 12.84 12.84 12.73 12.80 142,430 +0.14(+1.08%)
Mar 16, 2011 12.83 12.84 12.61 12.66 211,864 -0.21(-1.63%)
Mar 15, 2011 12.84 12.93 12.83 12.87 741,903 -0.16(-1.19%)
Mar 14, 2011 13.00 13.09 12.96 13.03 782,795 -0.07(-0.51%)
Mar 11, 2011 12.99 13.11 12.99 13.09 113,393 +0.05(+0.41%)
Mar 10, 2011 13.18 13.18 13.03 13.04 307,268 -0.20(-1.48%)
Mar 09, 2011 13.18 13.26 13.18 13.24 282,892 +0.02(+0.13%)
Mar 08, 2011 13.13 13.25 13.10 13.22 116,549 +0.09(+0.72%)
Mar 07, 2011 13.27 13.27 13.07 13.12 202,270 -0.11(-0.86%)
Mar 04, 2011 13.27 13.27 13.16 13.24 311,783 -0.01(-0.10%)
Mar 03, 2011 13.12 13.27 13.11 13.25 159,238 +0.24(+1.83%)
Mar 02, 2011 12.93 13.03 12.92 13.01 170,754 +0.05(+0.35%)
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.