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 (%)
Nov 30, 2021 274.41 275.20 270.49 270.49 64,164 -5.19(-1.88%)
Nov 29, 2021 277.69 278.03 275.68 275.68 30,060 +0.19(+0.07%)
Nov 26, 2021 278.18 278.90 274.94 275.49 22,846 -1.29(-0.47%)
Nov 24, 2021 276.40 276.87 275.08 276.78 21,690 +0.47(+0.17%)
Nov 23, 2021 275.67 276.80 274.43 276.31 46,266 -0.44(-0.16%)
Nov 22, 2021 278.62 278.62 276.65 276.75 17,463 -1.60(-0.58%)
Nov 19, 2021 280.63 280.63 278.07 278.35 30,787 -1.47(-0.52%)
Nov 18, 2021 280.56 279.76 279.58 279.82 15,840 -0.46(-0.16%)
Nov 17, 2021 280.19 281.19 280.13 280.27 17,384 +0.37(+0.13%)
Nov 16, 2021 278.64 281.12 278.10 279.91 14,958 +1.27(+0.46%)
Nov 15, 2021 280.67 280.67 278.41 278.63 33,887 -1.78(-0.63%)
Nov 12, 2021 280.26 280.70 278.84 280.41 25,921 +1.33(+0.48%)
Nov 11, 2021 279.96 279.96 278.27 279.08 17,649 -0.58(-0.21%)
Nov 10, 2021 279.58 279.66 17,678 +0.06(+0.02%)
Nov 09, 2021 280.89 280.89 279.00 279.61 29,485 -1.19(-0.42%)
Nov 08, 2021 279.73 280.94 278.72 280.79 22,625 +1.55(+0.55%)
Nov 05, 2021 280.32 280.59 277.30 279.25 23,278 -3.10(-1.10%)
Nov 04, 2021 284.08 284.08 280.54 282.34 27,453 -1.77(-0.62%)
Nov 03, 2021 282.07 284.11 280.94 284.11 40,595 +1.64(+0.58%)
Nov 02, 2021 281.72 283.77 280.47 282.47 40,095 +1.67(+0.60%)
Nov 01, 2021 281.27 280.79 279.89 280.80 197,184 +0.01(+0.00%)
Oct 29, 2021 278.39 280.99 277.45 280.79 14,339 +2.57(+0.93%)
Oct 28, 2021 275.99 279.07 275.99 278.22 42,347 +2.32(+0.84%)
Oct 27, 2021 278.96 278.96 275.89 275.89 22,910 -2.39(-0.86%)
Oct 26, 2021 277.47 279.01 278.28 39,325 +1.28(+0.46%)
Oct 25, 2021 277.15 277.37 275.96 277.00 35,464 +0.20(+0.07%)
Oct 22, 2021 276.19 276.80 275.29 276.80 16,264 +0.79(+0.29%)
Oct 21, 2021 275.08 276.01 273.80 276.01 39,807 +1.46(+0.53%)
Oct 20, 2021 272.48 274.97 272.48 274.55 34,768 +3.53(+1.30%)
Oct 19, 2021 268.85 271.83 268.85 271.03 25,788 +3.51(+1.31%)
Oct 18, 2021 268.08 268.08 266.73 267.52 26,752 -1.81(-0.67%)
Oct 15, 2021 269.99 270.20 269.33 269.33 23,060 +0.87(+0.32%)
Oct 14, 2021 267.38 269.15 267.38 268.46 15,501 +4.00(+1.51%)
Oct 13, 2021 264.20 265.49 263.45 264.46 41,160 +0.45(+0.17%)
Oct 12, 2021 266.42 266.42 263.55 264.02 216,911 -1.23(-0.46%)
Oct 11, 2021 267.18 268.24 265.14 265.25 14,187 -1.98(-0.74%)
Oct 08, 2021 269.55 269.55 266.95 267.23 14,261 -1.59(-0.59%)
Oct 07, 2021 266.97 270.50 266.97 268.82 105,492 +3.56(+1.34%)
Oct 06, 2021 264.44 265.46 262.38 265.26 242,595 -0.44(-0.16%)
Oct 05, 2021 265.00 268.30 264.75 265.70 56,508 +1.61(+0.61%)
Oct 04, 2021 267.28 268.27 262.97 264.08 83,212 -3.88(-1.45%)
Oct 01, 2021 268.53 269.30 263.85 267.97 148,358 -0.03(-0.01%)
Sep 30, 2021 272.03 273.27 268.27 268.00 48,675 -2.70(-1.00%)
Sep 29, 2021 270.56 272.18 270.19 270.70 94,454 +1.91(+0.71%)
Sep 28, 2021 272.53 272.53 268.20 268.79 102,868 -5.16(-1.88%)
Sep 27, 2021 277.28 277.28 273.70 273.94 52,285 -4.21(-1.51%)
Sep 24, 2021 278.73 279.61 277.79 278.15 30,817 -1.26(-0.45%)
Sep 23, 2021 278.31 280.74 278.31 279.41 34,596 +2.40(+0.87%)
Sep 22, 2021 277.44 278.42 276.12 277.01 19,279 +0.08(+0.03%)
Sep 21, 2021 277.20 279.26 276.82 276.93 95,099 +0.91(+0.33%)
Sep 20, 2021 275.78 278.28 273.82 276.02 41,751 -2.94(-1.06%)
Sep 17, 2021 278.30 279.08 277.20 278.97 17,680 +0.36(+0.13%)
Sep 16, 2021 279.69 279.69 276.82 278.61 41,060 +0.34(+0.12%)
Sep 15, 2021 277.40 280.29 276.97 278.27 188,880 +0.81(+0.29%)
Sep 14, 2021 279.17 279.17 277.04 277.45 96,286 -0.09(-0.03%)
Sep 13, 2021 280.61 280.61 276.40 277.54 183,460 -1.68(-0.60%)
Sep 10, 2021 282.99 282.99 279.22 279.22 55,199 -2.62(-0.93%)
Sep 09, 2021 284.85 285.07 281.88 281.83 27,552 -3.02(-1.06%)
Sep 08, 2021 284.84 285.44 284.21 284.85 26,264 -0.30(-0.11%)
Sep 07, 2021 286.08 286.08 283.73 285.15 48,204 -1.71(-0.60%)
Sep 03, 2021 286.53 287.31 285.29 286.87 20,042 -0.12(-0.04%)
Sep 02, 2021 285.00 286.98 284.85 286.98 37,511 +3.19(+1.12%)
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.