Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 50.54 50.55 50.20 50.20 784,289 -0.34(-0.68%)
May 27, 2005 50.62 50.64 50.37 50.55 100,249 -0.12(-0.24%)
May 26, 2005 50.66 50.69 50.47 50.67 161,791 +0.21(+0.42%)
May 25, 2005 50.51 50.61 50.17 50.46 89,870 -0.30(-0.60%)
May 24, 2005 50.71 50.87 50.60 50.76 171,803 +0.04(+0.08%)
May 23, 2005 50.37 50.82 50.37 50.72 349,834 +0.19(+0.37%)
May 20, 2005 50.37 50.58 50.37 50.53 119,542 -0.08(-0.16%)
May 19, 2005 50.54 50.63 50.31 50.61 154,464 +0.08(+0.16%)
May 18, 2005 50.50 50.70 50.41 50.53 236,153 +0.04(+0.08%)
May 17, 2005 50.21 50.49 49.90 50.49 296,840 +0.07(+0.13%)
May 16, 2005 49.96 50.42 49.92 50.42 153,854 +0.63(+1.27%)
May 13, 2005 50.19 50.19 49.49 49.79 231,147 -0.41(-0.82%)
May 12, 2005 50.44 50.58 50.09 50.20 110,628 -0.17(-0.34%)
May 11, 2005 50.12 50.37 49.80 50.37 142,986 +0.20(+0.41%)
May 10, 2005 50.22 50.37 49.98 50.17 336,036 -0.26(-0.52%)
May 09, 2005 50.15 50.43 49.92 50.43 105,011 +0.44(+0.88%)
May 06, 2005 50.50 50.50 49.99 49.99 540,565 -0.25(-0.51%)
May 05, 2005 50.23 50.35 49.96 50.24 398,311 -0.01(-0.02%)
May 04, 2005 49.97 50.26 49.79 50.25 433,111 +0.34(+0.69%)
May 03, 2005 49.74 49.98 49.48 49.91 259,476 +0.24(+0.48%)
May 02, 2005 49.67 49.72 49.49 49.67 358,504 +0.20(+0.41%)
Apr 29, 2005 48.92 49.54 48.76 49.47 258,132 +0.66(+1.36%)
Apr 28, 2005 49.12 49.17 48.73 48.80 118,199 -0.45(-0.91%)
Apr 27, 2005 48.74 49.26 48.52 49.25 154,220 +0.37(+0.75%)
Apr 26, 2005 49.18 49.38 48.84 48.88 404,172 -0.15(-0.30%)
Apr 25, 2005 49.10 49.17 48.84 49.03 478,657 -0.01(-0.02%)
Apr 22, 2005 49.80 49.80 48.73 49.04 463,638 +0.05(+0.10%)
Apr 21, 2005 48.88 49.17 48.69 48.99 384,268 +0.57(+1.17%)
Apr 20, 2005 48.88 49.07 48.35 48.42 136,514 -0.71(-1.45%)
Apr 19, 2005 49.15 49.17 48.76 49.14 215,517 +0.14(+0.28%)
Apr 18, 2005 49.27 49.27 48.63 49.00 328,344 -0.41(-0.83%)
Apr 15, 2005 49.46 49.83 49.36 49.41 821,165 +0.39(+0.80%)
Apr 14, 2005 49.19 49.30 48.96 49.01 261,918 -0.09(-0.18%)
Apr 13, 2005 49.07 49.46 48.88 49.10 185,357 +0.02(+0.05%)
Apr 12, 2005 48.51 49.10 48.26 49.08 131,508 +0.25(+0.50%)
Apr 11, 2005 48.96 48.96 48.65 48.83 83,032 -0.01(-0.02%)
Apr 08, 2005 49.19 49.19 48.73 48.84 90,114 -0.29(-0.60%)
Apr 07, 2005 48.56 49.15 48.34 49.14 164,477 +0.45(+0.93%)
Apr 06, 2005 48.79 48.97 48.63 48.69 158,249 +0.05(+0.10%)
Apr 05, 2005 47.87 48.64 47.87 48.64 196,835 +0.94(+1.97%)
Apr 04, 2005 47.50 47.78 47.36 47.70 75,950 +0.14(+0.29%)
Apr 01, 2005 48.11 48.15 47.34 47.56 582,569 -0.31(-0.65%)
Mar 31, 2005 48.02 48.02 47.76 47.87 123,571 -0.36(-0.75%)
Mar 30, 2005 47.63 48.23 47.63 48.23 152,510 +0.79(+1.66%)
Mar 29, 2005 47.53 47.89 47.44 47.44 84,375 -0.29(-0.62%)
Mar 28, 2005 47.84 47.93 47.62 47.74 386,711 +0.04(+0.09%)
Mar 24, 2005 47.83 48.04 47.63 47.70 280,844 +0.00(+0.00%)
Mar 23, 2005 47.34 47.83 47.19 47.70 76,438 +0.44(+0.94%)
Mar 22, 2005 47.51 47.70 47.19 47.25 100,737 +0.02(+0.03%)
Mar 21, 2005 47.37 47.47 47.06 47.24 53,482 -0.24(-0.50%)
Mar 18, 2005 47.53 47.53 47.09 47.48 94,144 +0.07(+0.16%)
Mar 17, 2005 47.26 47.53 47.16 47.40 86,451 +0.03(+0.07%)
Mar 16, 2005 47.72 47.77 47.25 47.37 94,876 -0.48(-0.99%)
Mar 15, 2005 48.50 48.50 47.79 47.84 59,710 -0.56(-1.15%)
Mar 14, 2005 47.87 48.40 47.71 48.40 96,708 +0.46(+0.96%)
Mar 11, 2005 48.40 48.44 47.80 47.94 159,348 -0.38(-0.78%)
Mar 10, 2005 48.28 48.55 48.20 48.32 176,443 +0.12(+0.25%)
Mar 09, 2005 48.32 48.47 48.06 48.20 160,081 -0.35(-0.73%)
Mar 08, 2005 48.74 48.86 48.44 48.55 85,352 -0.31(-0.64%)
Mar 07, 2005 48.78 49.07 48.74 48.86 132,851 +0.11(+0.22%)
Mar 04, 2005 48.48 48.79 48.48 48.75 91,091 +0.34(+0.69%)
Mar 03, 2005 48.69 48.69 48.16 48.42 57,145 -0.05(-0.10%)
Mar 02, 2005 48.24 48.79 48.15 48.47 122,472 +0.09(+0.19%)
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.