US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 276.52 277.65 276.01 276.93 18,670 +0.10(+0.03%)
Jul 29, 2021 277.33 277.33 276.15 276.83 49,688 +0.42(+0.15%)
Jul 28, 2021 274.45 276.92 274.45 276.41 66,540 +1.49(+0.54%)
Jul 27, 2021 273.35 274.92 272.59 274.92 40,524 +1.61(+0.59%)
Jul 26, 2021 275.34 275.34 273.04 273.31 126,823 -2.12(-0.77%)
Jul 23, 2021 273.49 275.81 273.49 275.44 58,011 +2.89(+1.06%)
Jul 22, 2021 270.83 272.70 270.83 272.55 13,220 +1.88(+0.69%)
Jul 21, 2021 271.66 271.66 268.34 270.67 36,229 +0.08(+0.03%)
Jul 20, 2021 267.35 272.01 267.35 270.59 27,047 +3.53(+1.32%)
Jul 19, 2021 267.50 268.34 265.23 267.06 22,183 -2.44(-0.91%)
Jul 16, 2021 269.64 270.23 268.56 269.50 30,409 +1.36(+0.51%)
Jul 15, 2021 267.15 268.68 266.92 268.14 13,959 -0.64(-0.24%)
Jul 14, 2021 269.87 269.87 268.39 268.78 35,276 -0.49(-0.18%)
Jul 13, 2021 269.07 270.15 268.85 269.27 23,729 -0.98(-0.36%)
Jul 12, 2021 269.48 271.03 269.48 270.25 129,448 +0.63(+0.23%)
Jul 09, 2021 269.98 270.25 269.14 269.62 12,791 +1.23(+0.46%)
Jul 08, 2021 266.69 268.57 266.18 268.38 35,632 -1.58(-0.58%)
Jul 07, 2021 268.34 269.96 267.72 269.96 39,341 +1.44(+0.54%)
Jul 06, 2021 268.06 268.66 267.02 268.52 24,602 -0.15(-0.06%)
Jul 02, 2021 266.71 269.03 266.71 268.68 18,592 +1.82(+0.68%)
Jul 01, 2021 265.05 266.86 265.05 266.86 38,850 +2.63(+1.00%)
Jun 30, 2021 264.35 265.19 263.85 264.22 53,551 -0.74(-0.28%)
Jun 29, 2021 264.51 265.58 264.48 264.96 13,936 +0.45(+0.17%)
Jun 28, 2021 264.75 264.78 263.67 264.50 19,860 +0.06(+0.02%)
Jun 25, 2021 262.47 264.65 262.47 264.44 18,511 +1.50(+0.57%)
Jun 24, 2021 263.23 264.09 262.76 262.94 22,043 +1.43(+0.55%)
Jun 23, 2021 262.26 262.26 261.51 261.51 20,100 -1.24(-0.47%)
Jun 22, 2021 261.95 262.88 261.19 262.75 29,552 +0.86(+0.33%)
Jun 21, 2021 259.37 262.07 258.62 261.89 99,520 +3.09(+1.19%)
Jun 18, 2021 259.63 259.77 258.48 258.80 38,317 -2.56(-0.98%)
Jun 17, 2021 258.73 262.11 258.73 261.36 15,539 +2.28(+0.88%)
Jun 16, 2021 260.93 261.63 259.00 259.08 22,723 -1.07(-0.41%)
Jun 15, 2021 260.86 260.86 259.43 260.15 21,418 -0.39(-0.15%)
Jun 14, 2021 260.52 260.62 258.98 260.54 114,271 +0.21(+0.08%)
Jun 11, 2021 261.48 261.51 259.25 260.33 18,622 -2.01(-0.76%)
Jun 10, 2021 258.11 262.35 258.11 262.33 33,182 +4.39(+1.70%)
Jun 09, 2021 256.46 258.21 256.22 257.95 17,687 +2.85(+1.12%)
Jun 08, 2021 256.95 256.95 253.32 255.09 30,509 -0.92(-0.36%)
Jun 07, 2021 254.81 258.04 254.81 256.01 55,486 +1.30(+0.51%)
Jun 04, 2021 254.69 255.74 254.27 254.71 18,881 +1.14(+0.45%)
Jun 03, 2021 251.58 254.14 251.38 253.57 19,937 +0.81(+0.32%)
Jun 02, 2021 253.23 254.31 252.47 252.76 22,664 -0.65(-0.26%)
Jun 01, 2021 257.47 257.47 253.24 253.40 24,902 -4.15(-1.61%)
May 28, 2021 257.49 259.46 257.27 257.55 27,969 +0.95(+0.37%)
May 27, 2021 256.60 257.25 256.23 256.60 16,200 -0.22(-0.09%)
May 26, 2021 257.79 257.79 256.02 256.82 34,952 -1.01(-0.39%)
May 25, 2021 259.13 259.13 257.81 257.84 32,304 -0.57(-0.22%)
May 24, 2021 259.05 259.82 258.40 258.41 24,673 +0.25(+0.10%)
May 21, 2021 259.01 260.43 258.01 258.16 23,427 -0.07(-0.03%)
May 20, 2021 255.40 259.14 255.40 258.23 54,444 +3.17(+1.24%)
May 19, 2021 253.43 255.13 252.31 255.06 49,490 -0.72(-0.28%)
May 18, 2021 255.70 257.24 254.97 255.78 27,226 +0.46(+0.18%)
May 17, 2021 255.40 256.59 255.15 255.32 24,242 -0.66(-0.26%)
May 14, 2021 255.31 256.55 255.31 255.97 16,889 +1.57(+0.62%)
May 13, 2021 252.71 255.17 252.65 254.41 23,544 +2.29(+0.91%)
May 12, 2021 253.51 254.54 252.08 252.12 25,918 -2.78(-1.09%)
May 11, 2021 254.81 256.65 254.26 254.90 35,666 -2.02(-0.79%)
May 10, 2021 258.39 259.10 256.92 256.92 44,052 -0.79(-0.31%)
May 07, 2021 256.25 259.15 256.25 257.71 19,170 +1.91(+0.75%)
May 06, 2021 255.03 255.95 252.90 255.80 27,159 -0.02(-0.01%)
May 05, 2021 256.09 257.16 255.37 255.82 29,507 +0.09(+0.03%)
May 04, 2021 255.84 255.84 254.54 255.73 23,238 -0.83(-0.32%)
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.