US Healthcare Ishares ETF (NY: IYH )

62.06 +0.16 (+0.26%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 54.44 54.72 54.30 54.48 114,658 -0.19(-0.35%)
Mar 30, 2010 54.70 54.71 54.45 54.67 102,622 +0.05(+0.09%)
Mar 29, 2010 54.30 54.66 54.30 54.62 87,768 +0.44(+0.80%)
Mar 26, 2010 54.63 54.63 54.07 54.19 55,974 -0.32(-0.59%)
Mar 25, 2010 55.25 55.25 54.49 54.51 137,414 -0.31(-0.56%)
Mar 24, 2010 55.31 55.36 54.82 54.82 103,047 -0.51(-0.92%)
Mar 23, 2010 55.18 55.36 54.92 55.32 207,868 +0.26(+0.48%)
Mar 22, 2010 54.73 55.35 54.65 55.06 502,185 +0.39(+0.72%)
Mar 19, 2010 54.82 55.01 54.50 54.67 75,685 -0.05(-0.09%)
Mar 18, 2010 54.30 54.72 54.29 54.72 103,296 +0.34(+0.63%)
Mar 17, 2010 54.40 54.43 54.22 54.37 57,168 -0.02(-0.05%)
Mar 16, 2010 54.15 54.46 54.10 54.40 60,892 +0.21(+0.39%)
Mar 15, 2010 53.96 54.22 53.96 54.19 62,996 +0.22(+0.41%)
Mar 12, 2010 54.23 54.29 53.73 53.96 105,748 -0.20(-0.38%)
Mar 11, 2010 53.73 54.18 53.59 54.17 139,359 +0.30(+0.56%)
Mar 10, 2010 53.80 53.99 53.64 53.87 102,643 +0.11(+0.21%)
Mar 09, 2010 53.58 53.87 53.58 53.75 399,214 -0.02(-0.03%)
Mar 08, 2010 53.97 53.97 53.72 53.77 42,933 -0.17(-0.32%)
Mar 05, 2010 53.51 53.94 53.39 53.94 217,614 +0.60(+1.12%)
Mar 04, 2010 53.59 53.59 53.11 53.34 119,219 -0.11(-0.21%)
Mar 03, 2010 53.75 53.81 53.38 53.46 52,609 -0.15(-0.27%)
Mar 02, 2010 53.52 53.78 53.40 53.60 123,705 +0.27(+0.51%)
Mar 01, 2010 52.99 53.48 52.99 53.33 471,646 +0.56(+1.06%)
Feb 26, 2010 52.78 53.01 52.60 52.78 87,956 +0.07(+0.14%)
Feb 25, 2010 52.27 52.71 52.08 52.70 83,588 -0.01(-0.02%)
Feb 24, 2010 52.59 52.82 52.36 52.71 118,993 +0.34(+0.66%)
Feb 23, 2010 52.76 52.87 52.31 52.37 63,268 -0.55(-1.04%)
Feb 22, 2010 53.03 53.11 52.59 52.92 65,517 -0.04(-0.08%)
Feb 19, 2010 52.79 53.13 52.72 52.96 51,003 -0.04(-0.08%)
Feb 18, 2010 52.83 53.02 52.77 53.00 73,395 +0.19(+0.36%)
Feb 17, 2010 52.50 53.05 52.50 52.81 88,395 +0.39(+0.75%)
Feb 16, 2010 52.42 52.42 51.83 52.42 203,171 +0.52(+1.01%)
Feb 12, 2010 51.59 51.89 51.89 51.89 88,156 -0.09(-0.17%)
Feb 11, 2010 51.57 52.10 51.32 51.98 43,638 +0.38(+0.73%)
Feb 10, 2010 51.86 51.86 51.24 51.60 175,038 -0.24(-0.46%)
Feb 09, 2010 51.88 52.33 51.44 51.84 57,386 +0.32(+0.62%)
Feb 08, 2010 51.75 51.92 51.34 51.52 85,855 -0.23(-0.44%)
Feb 05, 2010 52.05 52.05 50.78 51.75 233,617 -0.08(-0.16%)
Feb 04, 2010 52.99 53.15 51.83 51.83 269,577 -1.45(-2.72%)
Feb 03, 2010 53.56 53.60 53.01 53.28 102,886 -0.42(-0.78%)
Feb 02, 2010 52.79 53.83 52.65 53.70 84,922 +0.93(+1.75%)
Feb 01, 2010 52.68 52.86 52.39 52.78 567,268 +0.21(+0.41%)
Jan 29, 2010 52.70 53.15 52.56 52.56 187,877 -0.20(-0.39%)
Jan 28, 2010 53.30 53.36 52.66 52.77 66,125 -0.38(-0.72%)
Jan 27, 2010 52.73 53.27 52.68 53.15 166,404 +0.25(+0.46%)
Jan 26, 2010 52.88 53.11 52.56 52.91 675,995 -0.15(-0.28%)
Jan 25, 2010 53.43 53.56 53.05 53.05 72,490 +0.01(+0.02%)
Jan 22, 2010 53.55 53.97 53.05 53.05 103,087 -0.66(-1.22%)
Jan 21, 2010 54.90 55.08 53.69 53.70 85,153 -1.19(-2.17%)
Jan 20, 2010 55.33 55.54 54.42 54.89 120,424 -0.28(-0.50%)
Jan 19, 2010 54.28 55.24 54.28 55.17 115,348 +1.07(+1.98%)
Jan 15, 2010 54.50 54.10 54.10 54.10 40,415 -0.28(-0.52%)
Jan 14, 2010 54.04 54.44 53.92 54.38 73,927 +0.38(+0.71%)
Jan 13, 2010 53.37 54.16 53.37 54.00 55,092 +0.80(+1.51%)
Jan 12, 2010 53.38 53.50 53.06 53.19 62,147 -0.41(-0.76%)
Jan 11, 2010 53.60 53.70 53.39 53.60 40,179 +0.28(+0.52%)
Jan 08, 2010 53.19 53.34 53.00 53.33 54,412 +0.14(+0.27%)
Jan 07, 2010 52.85 53.23 52.83 53.18 52,512 +0.20(+0.38%)
Jan 06, 2010 52.59 53.03 52.59 52.98 157,767 +0.30(+0.58%)
Jan 05, 2010 52.95 52.95 52.52 52.68 71,269 -0.29(-0.56%)
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.