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 31, 2009 40.87 41.23 40.46 40.46 134,804 +0.04(+0.10%)
Mar 30, 2009 40.41 40.48 39.90 40.42 58,909 -0.67(-1.63%)
Mar 26, 2009 40.97 41.12 40.37 41.09 98,112 +0.54(+1.33%)
Mar 25, 2009 40.46 40.92 39.80 40.55 99,375 +0.07(+0.18%)
Mar 24, 2009 40.23 41.07 40.23 40.47 102,774 -0.60(-1.46%)
Mar 23, 2009 40.37 41.11 40.28 41.07 237,453 +1.66(+4.22%)
Mar 20, 2009 40.12 40.12 39.41 39.41 167,635 -0.20(-0.52%)
Mar 19, 2009 40.43 41.06 39.21 39.61 139,800 -0.85(-2.10%)
Mar 18, 2009 40.04 41.22 40.04 40.46 143,755 -0.02(-0.04%)
Mar 17, 2009 39.54 40.48 39.50 40.48 58,029 +0.74(+1.85%)
Mar 16, 2009 40.69 40.92 39.74 39.74 128,247 -0.46(-1.14%)
Mar 13, 2009 39.16 40.46 39.16 40.20 0 +1.18(+3.02%)
Mar 12, 2009 37.17 39.12 37.07 39.02 163,606 +1.90(+5.12%)
Mar 11, 2009 37.88 38.26 37.12 37.12 61,061 -0.55(-1.46%)
Mar 10, 2009 37.22 37.77 36.69 37.67 134,236 +1.19(+3.25%)
Mar 09, 2009 36.31 37.12 36.17 36.48 133,750 -0.41(-1.11%)
Mar 06, 2009 36.37 36.89 36.08 36.89 0 +0.65(+1.78%)
Mar 05, 2009 36.75 36.93 36.21 36.25 146,193 -1.15(-3.09%)
Mar 04, 2009 36.79 37.88 36.57 37.40 98,843 +0.92(+2.51%)
Mar 02, 2009 37.06 37.62 36.44 36.48 839,850 -1.74(-4.54%)
Feb 27, 2009 39.09 39.28 38.16 38.22 0 -1.52(-3.83%)
Feb 26, 2009 42.06 42.09 39.74 39.74 184,457 -2.14(-5.10%)
Feb 25, 2009 42.32 42.45 41.59 41.88 86,991 -0.66(-1.54%)
Feb 24, 2009 42.04 42.69 41.59 42.54 146,025 +0.66(+1.56%)
Feb 23, 2009 42.83 43.09 41.75 41.88 168,346 -0.98(-2.29%)
Feb 20, 2009 43.00 43.27 42.44 42.86 164,432 -0.39(-0.91%)
Feb 19, 2009 43.95 43.95 43.26 43.26 83,079 -0.18(-0.41%)
Feb 18, 2009 43.40 43.59 43.05 43.44 127,068 -0.05(-0.11%)
Feb 17, 2009 43.17 43.94 43.17 43.49 175,006 -0.96(-2.16%)
Feb 13, 2009 44.79 44.79 44.25 44.44 137,798 -0.26(-0.59%)
Feb 12, 2009 44.07 44.73 43.52 44.71 229,066 +0.49(+1.11%)
Feb 11, 2009 43.81 44.24 43.81 44.22 124,249 +0.49(+1.12%)
Feb 10, 2009 44.78 44.93 43.60 43.72 131,821 -1.40(-3.09%)
Feb 09, 2009 45.17 45.29 44.67 45.12 88,739 -0.14(-0.30%)
Feb 06, 2009 44.72 45.45 44.66 45.26 118,748 +0.52(+1.15%)
Feb 05, 2009 44.11 44.98 44.06 44.74 183,301 +0.33(+0.75%)
Feb 04, 2009 45.04 45.29 44.27 44.41 179,523 -0.23(-0.52%)
Feb 03, 2009 43.75 44.99 43.67 44.64 151,534 +0.93(+2.14%)
Feb 02, 2009 42.87 44.02 42.87 43.71 181,712 +0.45(+1.04%)
Jan 30, 2009 43.78 43.78 43.12 43.26 0 -0.53(-1.22%)
Jan 29, 2009 43.95 44.13 43.53 43.79 84,402 -0.49(-1.11%)
Jan 28, 2009 43.63 44.35 43.63 44.28 138,648 +0.55(+1.27%)
Jan 27, 2009 43.52 43.96 43.28 43.73 198,071 +0.82(+1.91%)
Jan 26, 2009 43.10 43.42 42.56 42.91 162,171 -0.19(-0.45%)
Jan 23, 2009 42.46 43.13 42.31 43.10 151,239 +0.12(+0.28%)
Jan 22, 2009 42.66 43.22 42.43 42.98 88,886 +0.03(+0.08%)
Jan 21, 2009 42.38 43.00 41.72 42.95 102,526 +1.03(+2.46%)
Jan 20, 2009 42.94 43.34 41.87 41.91 218,944 -1.24(-2.87%)
Jan 16, 2009 42.98 43.45 42.50 43.15 65,800 +0.47(+1.09%)
Jan 15, 2009 42.34 42.81 41.52 42.68 193,898 +0.30(+0.71%)
Jan 14, 2009 42.41 42.72 42.03 42.39 123,913 -0.68(-1.59%)
Jan 13, 2009 42.51 43.22 42.51 43.07 111,042 +0.40(+0.94%)
Jan 12, 2009 43.23 43.24 42.47 42.67 115,909 -0.47(-1.10%)
Jan 09, 2009 43.63 43.63 42.89 43.14 97,089 -0.40(-0.92%)
Jan 08, 2009 43.32 43.58 42.95 43.54 81,574 +0.24(+0.55%)
Jan 07, 2009 43.24 43.75 43.08 43.31 95,230 -0.39(-0.90%)
Jan 06, 2009 44.56 44.57 43.49 43.70 127,514 -0.60(-1.35%)
Jan 05, 2009 44.81 44.81 43.94 44.30 256,460 -0.48(-1.08%)
Jan 02, 2009 43.75 44.91 43.50 44.78 0 +0.81(+1.84%)
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.