US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 49.71 49.96 49.70 49.83 20,147 +0.00(+0.00%)
Mar 28, 2002 49.71 49.96 49.70 49.83 20,147 +0.13(+0.26%)
Mar 27, 2002 49.42 49.87 49.38 49.70 57,390 -0.01(-0.02%)
Mar 26, 2002 49.70 50.00 49.38 49.71 25,520 +0.20(+0.41%)
Mar 25, 2002 50.28 50.28 49.51 49.51 25,520 -0.69(-1.37%)
Mar 22, 2002 50.20 50.41 50.00 50.19 22,711 -0.13(-0.26%)
Mar 21, 2002 49.96 50.33 49.55 50.33 40,661 +0.33(+0.66%)
Mar 20, 2002 50.73 50.90 49.87 50.00 769,270 -1.12(-2.19%)
Mar 19, 2002 51.23 51.30 50.82 51.12 28,450 +0.01(+0.02%)
Mar 18, 2002 51.18 51.27 50.78 51.11 28,695 -0.03(-0.06%)
Mar 15, 2002 50.82 51.34 50.82 51.14 25,276 +0.45(+0.89%)
Mar 14, 2002 50.65 50.86 50.49 50.69 53,482 -0.04(-0.08%)
Mar 13, 2002 50.33 50.78 50.28 50.73 31,503 +0.49(+0.98%)
Mar 12, 2002 49.79 50.28 49.75 50.24 76,438 +0.08(+0.16%)
Mar 11, 2002 49.88 50.28 49.70 50.16 78,270 +0.29(+0.57%)
Mar 08, 2002 50.41 50.53 49.78 49.87 50,552 -0.41(-0.81%)
Mar 07, 2002 50.61 50.61 49.96 50.28 67,036 -0.32(-0.63%)
Mar 06, 2002 49.83 50.61 49.83 50.60 37,852 +0.88(+1.76%)
Mar 05, 2002 50.20 50.41 49.67 49.73 56,901 -0.72(-1.43%)
Mar 04, 2002 50.53 50.57 50.10 50.45 58,733 +0.16(+0.31%)
Mar 01, 2002 49.55 50.37 49.34 50.29 22,589 +0.74(+1.49%)
Feb 28, 2002 49.92 50.13 49.51 49.56 21,368 -0.29(-0.59%)
Feb 27, 2002 49.79 50.28 49.59 49.85 18,926 +0.18(+0.36%)
Feb 26, 2002 49.59 49.79 49.26 49.67 15,385 +0.04(+0.08%)
Feb 25, 2002 49.79 49.91 49.24 49.63 33,212 +0.04(+0.08%)
Feb 22, 2002 49.34 49.83 49.19 49.59 26,497 +0.25(+0.50%)
Feb 21, 2002 49.67 50.23 49.34 49.34 36,265 -0.40(-0.81%)
Feb 20, 2002 49.14 49.74 48.93 49.74 17,339 +0.78(+1.59%)
Feb 19, 2002 49.47 49.50 48.92 48.97 24,177 -0.70(-1.42%)
Feb 18, 2002 49.55 49.92 49.38 49.67 158,738 +0.00(+0.00%)
Feb 15, 2002 49.55 49.92 49.38 49.67 17,949 +0.04(+0.08%)
Feb 14, 2002 49.71 50.11 49.42 49.63 26,985 -0.16(-0.33%)
Feb 13, 2002 50.04 50.12 49.72 49.79 28,939 -0.10(-0.20%)
Feb 12, 2002 48.91 49.91 48.91 49.89 107,819 +0.59(+1.20%)
Feb 11, 2002 48.77 49.31 48.77 49.30 52,261 +0.49(+1.01%)
Feb 08, 2002 48.11 48.81 47.79 48.81 24,665 +0.69(+1.43%)
Feb 07, 2002 48.24 48.56 47.75 48.12 88,160 -0.25(-0.52%)
Feb 06, 2002 49.06 49.08 48.38 48.38 53,726 -0.67(-1.37%)
Feb 05, 2002 48.61 49.34 48.61 49.05 98,539 +0.36(+0.74%)
Feb 04, 2002 49.51 49.55 48.49 48.69 65,449 -1.15(-2.30%)
Feb 01, 2002 49.87 49.95 49.60 49.83 42,370 +0.13(+0.26%)
Jan 31, 2002 49.18 49.70 49.01 49.70 19,903 +0.56(+1.15%)
Jan 30, 2002 48.40 49.17 48.40 49.14 39,074 +0.34(+0.71%)
Jan 29, 2002 49.67 49.83 48.42 48.79 44,935 -0.54(-1.10%)
Jan 28, 2002 49.34 49.62 49.01 49.33 52,872 -0.29(-0.59%)
Jan 25, 2002 49.55 49.92 49.55 49.63 29,305 -0.25(-0.51%)
Jan 24, 2002 50.32 50.32 49.72 49.88 31,503 -0.51(-1.01%)
Jan 23, 2002 50.37 50.77 49.97 50.39 60,564 +0.28(+0.56%)
Jan 22, 2002 49.67 50.19 49.55 50.11 133,462 +0.53(+1.07%)
Jan 21, 2002 49.75 50.23 49.39 49.58 29,183 +0.00(+0.00%)
Jan 18, 2002 49.75 50.23 49.39 49.58 29,183 -0.30(-0.61%)
Jan 17, 2002 50.12 50.16 49.51 49.88 43,469 -0.19(-0.38%)
Jan 16, 2002 50.33 50.52 49.92 50.07 18,682 -0.16(-0.33%)
Jan 15, 2002 50.53 50.65 49.74 50.23 63,129 -0.09(-0.18%)
Jan 14, 2002 50.49 50.77 50.25 50.33 48,842 -0.08(-0.16%)
Jan 11, 2002 50.61 50.61 50.28 50.41 60,198 +0.29(+0.57%)
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.