Skip to main content

US Healthcare Ishares ETF (NY: IYH )

306.62 +3.32 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 303.76 306.88 303.29 306.62 55,985 +3.32(+1.09%)
Feb 29, 2024 306.44 306.44 303.30 303.30 52,507 -2.80(-0.91%)
Feb 28, 2024 306.98 306.98 304.94 306.10 22,335 -1.59(-0.52%)
Feb 27, 2024 307.85 308.60 307.33 307.69 19,090 -0.89(-0.29%)
Feb 26, 2024 310.08 310.35 308.30 308.58 29,120 -1.20(-0.39%)
Feb 23, 2024 309.78 310.69 308.95 309.78 418,351 +1.16(+0.38%)
Feb 22, 2024 305.80 308.97 304.70 308.62 26,599 +4.03(+1.32%)
Feb 21, 2024 302.54 304.64 302.45 304.59 40,756 +0.45(+0.15%)
Feb 20, 2024 305.68 306.16 303.44 304.14 24,969 -1.21(-0.40%)
Feb 16, 2024 304.98 307.41 303.99 305.35 16,935 +1.09(+0.36%)
Feb 15, 2024 302.22 304.72 302.22 304.26 17,952 +2.02(+0.67%)
Feb 14, 2024 300.83 302.27 300.23 302.24 19,520 +2.87(+0.96%)
Feb 13, 2024 300.65 302.26 297.79 299.37 25,315 -2.80(-0.93%)
Feb 12, 2024 301.02 302.35 300.58 302.17 13,972 +0.33(+0.11%)
Feb 09, 2024 301.64 302.14 300.95 301.84 21,147 -0.28(-0.09%)
Feb 08, 2024 301.59 302.14 300.63 302.12 42,161 -0.04(-0.01%)
Feb 07, 2024 302.20 303.47 301.92 302.16 38,171 +0.41(+0.14%)
Feb 06, 2024 300.45 301.85 299.30 301.75 33,663 +3.16(+1.06%)
Feb 05, 2024 298.05 300.00 298.05 298.59 21,370 +1.16(+0.39%)
Feb 02, 2024 297.71 298.74 295.94 297.43 289,568 -0.24(-0.08%)
Feb 01, 2024 294.25 297.66 293.14 297.66 50,961 +3.72(+1.27%)
Jan 31, 2024 296.05 296.40 293.93 293.94 39,146 -0.69(-0.23%)
Jan 30, 2024 294.50 295.00 293.22 294.63 22,175 +0.41(+0.14%)
Jan 29, 2024 292.14 294.34 292.14 294.22 57,796 +2.09(+0.71%)
Jan 26, 2024 292.36 292.74 291.72 292.13 45,160 +1.60(+0.55%)
Jan 25, 2024 290.00 290.55 288.03 290.53 47,175 -0.39(-0.13%)
Jan 24, 2024 294.41 294.93 290.81 290.92 35,818 -2.50(-0.85%)
Jan 23, 2024 293.28 293.61 291.55 293.42 42,144 -0.24(-0.08%)
Jan 22, 2024 293.20 294.38 292.43 293.66 32,231 +1.23(+0.42%)
Jan 19, 2024 292.06 293.03 290.96 292.43 29,139 +0.36(+0.12%)
Jan 18, 2024 289.79 292.22 288.60 292.07 42,295 +0.19(+0.07%)
Jan 17, 2024 291.71 293.16 291.11 291.88 76,249 -0.83(-0.28%)
Jan 16, 2024 293.50 294.02 292.29 292.71 36,883 -1.93(-0.66%)
Jan 12, 2024 294.22 295.81 293.72 294.64 27,622 -0.50(-0.17%)
Jan 11, 2024 295.33 295.46 293.43 295.14 42,248 -0.33(-0.11%)
Jan 10, 2024 294.35 295.76 293.13 295.47 229,985 +1.30(+0.44%)
Jan 09, 2024 294.08 296.67 293.89 294.17 66,785 +0.04(+0.01%)
Jan 08, 2024 291.60 294.17 290.60 294.13 33,420 +2.57(+0.88%)
Jan 05, 2024 290.90 291.98 290.13 291.56 107,298 +0.11(+0.04%)
Jan 04, 2024 290.99 292.95 290.65 291.45 34,038 +1.57(+0.54%)
Jan 03, 2024 291.85 292.14 289.73 289.88 59,991 -0.86(-0.30%)
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.