US Healthcare Ishares ETF (NY: IYH )

260.87 USD -2.88 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 262.31 263.38 260.83 260.87 25,049 -2.88(-1.09%)
May 11, 2021 263.66 265.56 263.09 263.75 34,470 -2.09(-0.79%)
May 10, 2021 267.36 268.09 265.84 265.84 42,575 -0.82(-0.31%)
May 07, 2021 265.15 268.15 265.15 266.66 18,527 +1.98(+0.75%)
May 06, 2021 263.88 264.83 261.68 264.68 26,248 -0.02(-0.01%)
May 05, 2021 264.98 266.09 264.23 264.70 28,518 +0.09(+0.03%)
May 04, 2021 264.72 264.72 263.38 264.61 22,459 -0.86(-0.32%)
May 03, 2021 264.35 265.67 264.35 265.47 16,352 +2.49(+0.95%)
Apr 30, 2021 262.57 264.35 262.57 262.98 50,000 -0.80(-0.30%)
Apr 29, 2021 265.18 265.21 263.02 263.78 31,368 -1.40(-0.53%)
Apr 28, 2021 265.97 265.97 265.01 265.18 54,448 -0.98(-0.37%)
Apr 27, 2021 267.23 267.23 266.08 266.16 43,297 -1.53(-0.57%)
Apr 26, 2021 268.17 268.17 266.61 267.69 17,516 -0.15(-0.06%)
Apr 23, 2021 266.19 268.40 265.67 267.84 32,600 +1.85(+0.70%)
Apr 22, 2021 266.40 267.56 265.06 265.99 59,842 -1.06(-0.40%)
Apr 21, 2021 264.41 267.05 264.38 267.05 41,117 +3.39(+1.29%)
Apr 20, 2021 262.29 264.00 262.29 263.66 41,050 +1.01(+0.38%)
Apr 19, 2021 263.20 263.20 261.99 262.65 47,582 -0.86(-0.33%)
Apr 16, 2021 262.86 263.53 261.80 263.51 24,200 +1.86(+0.71%)
Apr 15, 2021 258.02 261.86 258.02 261.65 39,971 +4.69(+1.83%)
Apr 14, 2021 256.73 258.08 256.49 256.96 85,587 +0.05(+0.02%)
Apr 13, 2021 254.41 257.19 254.41 256.91 25,797 +1.76(+0.69%)
Apr 12, 2021 255.09 255.53 254.06 255.15 34,089 +0.25(+0.10%)
Apr 09, 2021 252.23 254.90 252.23 254.90 27,500 +2.47(+0.98%)
Apr 08, 2021 252.61 253.20 252.11 252.43 25,406 +0.90(+0.36%)
Apr 07, 2021 252.90 252.90 251.28 251.53 37,772 -1.42(-0.56%)
Apr 06, 2021 253.76 254.50 252.40 252.95 18,973 -0.59(-0.23%)
Apr 05, 2021 251.83 253.95 251.83 253.54 17,929 +1.71(+0.68%)
Apr 01, 2021 252.76 253.24 251.37 251.83 39,400 -0.61(-0.24%)
Mar 31, 2021 251.74 253.46 251.74 252.44 38,532 +1.52(+0.61%)
Mar 30, 2021 252.74 252.74 250.57 250.92 29,421 -1.82(-0.72%)
Mar 29, 2021 251.95 253.68 250.98 252.74 30,109 +0.01(+0.00%)
Mar 26, 2021 249.07 252.73 247.98 252.73 23,700 +4.78(+1.93%)
Mar 25, 2021 246.76 248.07 244.65 247.95 29,520 -0.06(-0.02%)
Mar 24, 2021 249.36 249.84 248.01 248.01 19,463 -0.89(-0.36%)
Mar 23, 2021 251.71 251.71 248.31 248.90 38,306 -2.93(-1.16%)
Mar 22, 2021 249.12 252.16 249.12 251.83 31,817 +2.18(+0.87%)
Mar 19, 2021 249.24 250.90 247.65 249.65 25,000 +1.22(+0.49%)
Mar 18, 2021 248.14 250.87 248.14 248.43 19,676 -1.35(-0.54%)
Mar 17, 2021 249.45 250.41 248.08 249.78 17,563 -0.93(-0.37%)
Mar 16, 2021 250.83 251.36 249.66 250.71 37,117 +0.00(+0.00%)
Mar 15, 2021 248.50 250.84 248.50 250.71 32,855 +1.84(+0.74%)
Mar 12, 2021 247.64 249.09 247.46 248.87 25,600 +0.60(+0.24%)
Mar 11, 2021 247.04 249.36 247.03 248.27 37,270 +2.19(+0.89%)
Mar 10, 2021 247.50 248.33 246.08 246.08 49,192 +0.45(+0.18%)
Mar 09, 2021 245.53 249.33 245.53 245.63 30,714 +2.12(+0.87%)
Mar 08, 2021 244.83 247.61 243.51 243.51 24,352 -1.44(-0.59%)
Mar 05, 2021 241.53 245.54 238.99 244.95 115,900 +5.03(+2.10%)
Mar 04, 2021 243.34 244.59 238.04 239.92 65,279 -4.06(-1.66%)
Mar 03, 2021 247.51 247.53 243.94 243.98 49,104 -4.20(-1.69%)
Mar 02, 2021 249.44 250.17 248.18 248.18 118,685 -1.29(-0.52%)
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.