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 (%)
Mar 31, 2016 126.65 127.56 126.60 126.73 324,857 +0.08(+0.06%)
Mar 30, 2016 127.26 127.84 126.47 126.65 84,422 -0.11(-0.09%)
Mar 29, 2016 125.09 126.82 124.60 126.76 125,726 +1.55(+1.24%)
Mar 28, 2016 125.84 125.91 125.03 125.21 79,471 -0.39(-0.31%)
Mar 24, 2016 125.27 125.60 125.60 125.60 49,461 -0.14(-0.11%)
Mar 23, 2016 126.46 126.90 125.58 125.73 108,502 -0.96(-0.76%)
Mar 22, 2016 124.89 127.01 124.89 126.70 77,456 +1.32(+1.05%)
Mar 21, 2016 124.35 125.52 124.35 125.37 88,530 +0.77(+0.62%)
Mar 18, 2016 123.43 124.88 123.00 124.60 119,069 +1.54(+1.25%)
Mar 17, 2016 124.09 124.16 121.70 123.06 129,387 -1.24(-1.00%)
Mar 16, 2016 124.51 125.18 123.39 124.30 131,016 -0.44(-0.35%)
Mar 15, 2016 126.00 126.08 124.45 124.75 84,060 -2.20(-1.74%)
Mar 14, 2016 126.89 127.42 126.67 126.95 55,412 -0.42(-0.33%)
Mar 11, 2016 125.74 127.48 125.70 127.37 396,855 +2.55(+2.05%)
Mar 10, 2016 125.31 126.38 123.92 124.82 150,940 -0.05(-0.04%)
Mar 09, 2016 125.38 125.44 123.99 124.86 130,377 +0.07(+0.06%)
Mar 08, 2016 125.96 125.96 124.62 124.79 132,164 -1.68(-1.33%)
Mar 07, 2016 124.36 126.92 124.36 126.47 157,050 +1.11(+0.88%)
Mar 04, 2016 125.53 126.24 124.92 125.36 164,747 -0.25(-0.20%)
Mar 03, 2016 125.81 125.81 124.56 125.62 107,531 -0.43(-0.34%)
Mar 02, 2016 125.47 126.06 125.20 126.05 135,666 +0.28(+0.22%)
Mar 01, 2016 123.62 125.77 122.92 125.77 167,467 +2.82(+2.30%)
Feb 29, 2016 124.81 124.85 122.95 122.95 135,329 -1.96(-1.57%)
Feb 26, 2016 125.55 126.09 124.83 124.91 142,575 -0.14(-0.11%)
Feb 25, 2016 123.89 125.06 123.57 125.04 123,003 +1.55(+1.25%)
Feb 24, 2016 121.79 123.66 120.96 123.50 136,309 +0.46(+0.37%)
Feb 23, 2016 123.78 124.43 123.01 123.04 104,362 -1.03(-0.83%)
Feb 22, 2016 123.26 124.13 123.26 124.06 113,208 +1.65(+1.35%)
Feb 19, 2016 121.82 122.64 121.50 122.41 108,926 +0.05(+0.04%)
Feb 18, 2016 123.58 123.87 122.09 122.35 144,480 -1.02(-0.82%)
Feb 17, 2016 122.35 123.40 121.70 123.37 104,688 +1.91(+1.57%)
Feb 16, 2016 120.28 121.52 120.11 121.46 118,908 +2.33(+1.95%)
Feb 12, 2016 118.22 119.13 119.13 119.13 113,530 +1.66(+1.41%)
Feb 11, 2016 117.27 118.19 116.56 117.48 217,169 -1.99(-1.66%)
Feb 10, 2016 119.52 121.41 119.24 119.47 540,812 +0.98(+0.83%)
Feb 09, 2016 116.17 119.57 116.10 118.49 504,296 +0.94(+0.80%)
Feb 08, 2016 118.05 118.32 116.12 117.55 211,462 -1.92(-1.60%)
Feb 05, 2016 121.34 121.56 118.91 119.47 365,874 -2.55(-2.09%)
Feb 04, 2016 121.97 123.32 120.97 122.02 796,025 -0.50(-0.40%)
Feb 03, 2016 122.25 122.63 119.69 122.52 296,129 +0.66(+0.54%)
Feb 02, 2016 122.30 123.03 121.49 121.86 106,294 -1.79(-1.45%)
Feb 01, 2016 122.52 124.26 121.88 123.65 474,548 +0.38(+0.31%)
Jan 29, 2016 121.37 123.27 121.04 123.27 117,937 +2.10(+1.74%)
Jan 28, 2016 124.66 124.66 120.64 121.17 328,525 -3.09(-2.49%)
Jan 27, 2016 125.74 126.85 123.48 124.26 127,347 -1.55(-1.23%)
Jan 26, 2016 125.12 126.00 123.89 125.81 105,694 +0.92(+0.73%)
Jan 25, 2016 125.51 126.60 124.78 124.89 710,791 -1.25(-0.99%)
Jan 22, 2016 125.97 126.32 125.19 126.14 112,974 +2.19(+1.76%)
Jan 21, 2016 124.75 125.43 122.96 123.95 172,547 -0.73(-0.58%)
Jan 20, 2016 122.10 125.89 120.41 124.68 421,782 +0.61(+0.49%)
Jan 19, 2016 125.66 126.25 122.79 124.07 211,886 -0.44(-0.35%)
Jan 15, 2016 122.82 124.51 124.51 124.51 248,631 -1.78(-1.41%)
Jan 14, 2016 123.48 127.07 122.31 126.29 177,180 +3.20(+2.60%)
Jan 13, 2016 127.52 127.98 122.98 123.09 150,940 -4.04(-3.18%)
Jan 12, 2016 126.48 128.13 124.88 127.13 166,448 +1.56(+1.24%)
Jan 11, 2016 127.67 127.84 123.74 125.57 215,523 -1.48(-1.17%)
Jan 08, 2016 129.93 130.12 126.85 127.06 105,493 -1.86(-1.44%)
Jan 07, 2016 129.39 130.75 128.61 128.92 196,836 -2.81(-2.14%)
Jan 06, 2016 131.19 132.78 130.80 131.73 221,985 -1.22(-0.92%)
Jan 05, 2016 132.68 133.60 132.46 132.96 129,510 +0.63(+0.48%)
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.