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, 2020 179.88 180.79 177.50 179.21 158,289 -0.54(-0.30%)
Mar 30, 2020 174.41 180.05 174.10 179.76 208,825 +7.99(+4.65%)
Mar 27, 2020 171.37 176.22 170.68 171.77 225,198 -4.52(-2.57%)
Mar 26, 2020 166.64 176.59 166.64 176.29 103,533 +11.26(+6.82%)
Mar 25, 2020 161.47 169.82 160.33 165.03 81,898 +2.75(+1.69%)
Mar 24, 2020 158.83 162.80 156.24 162.28 98,193 +11.45(+7.59%)
Mar 23, 2020 157.24 157.24 148.49 150.83 256,588 -7.48(-4.73%)
Mar 20, 2020 165.71 167.81 157.82 158.32 103,381 -6.16(-3.75%)
Mar 19, 2020 165.88 168.19 163.03 164.48 362,447 -1.84(-1.10%)
Mar 18, 2020 163.69 169.72 159.26 166.31 79,334 -5.98(-3.47%)
Mar 17, 2020 166.53 174.09 164.35 172.29 94,410 +8.27(+5.04%)
Mar 16, 2020 164.19 173.70 160.42 164.02 70,111 -17.94(-9.86%)
Mar 13, 2020 177.66 181.96 168.44 181.96 101,383 +11.92(+7.01%)
Mar 12, 2020 171.89 179.66 166.86 170.04 172,484 -13.40(-7.30%)
Mar 11, 2020 186.89 187.94 181.46 183.44 86,945 -7.98(-4.17%)
Mar 10, 2020 190.17 191.72 182.88 191.41 245,305 +6.45(+3.48%)
Mar 09, 2020 183.14 189.32 176.87 184.97 93,936 -10.48(-5.36%)
Mar 06, 2020 191.15 196.14 190.79 195.45 48,798 -1.38(-0.70%)
Mar 05, 2020 197.78 199.87 195.00 196.82 237,722 -4.85(-2.40%)
Mar 04, 2020 197.02 201.68 195.98 201.67 294,702 +11.16(+5.86%)
Mar 03, 2020 196.17 198.84 188.45 190.51 82,075 -5.04(-2.58%)
Mar 02, 2020 187.79 195.60 186.36 195.55 170,450 +8.69(+4.65%)
Feb 28, 2020 183.81 187.05 182.08 186.86 217,701 -2.04(-1.08%)
Feb 27, 2020 193.20 196.11 188.90 188.90 130,816 -6.58(-3.37%)
Feb 26, 2020 196.74 199.40 195.42 195.48 81,415 -0.55(-0.28%)
Feb 25, 2020 202.89 202.89 195.47 196.04 65,878 -6.06(-3.00%)
Feb 24, 2020 203.74 204.48 201.29 202.09 438,272 -6.60(-3.16%)
Feb 21, 2020 208.08 208.88 207.70 208.69 13,777 -0.15(-0.07%)
Feb 20, 2020 209.66 209.71 206.85 208.84 48,899 -1.45(-0.69%)
Feb 19, 2020 209.83 210.48 209.76 210.29 25,178 +1.01(+0.48%)
Feb 18, 2020 209.54 209.81 208.44 209.28 62,611 -0.60(-0.29%)
Feb 14, 2020 210.03 210.03 208.79 209.88 23,452 +0.43(+0.20%)
Feb 13, 2020 209.47 210.14 208.81 209.45 24,873 -0.72(-0.34%)
Feb 12, 2020 210.56 210.86 209.39 210.18 101,240 +0.45(+0.21%)
Feb 11, 2020 208.99 209.88 208.91 209.73 65,032 +1.30(+0.63%)
Feb 10, 2020 206.62 208.43 206.33 208.43 22,426 +1.30(+0.63%)
Feb 07, 2020 208.71 208.71 207.12 207.12 33,864 -1.81(-0.86%)
Feb 06, 2020 209.78 209.78 208.17 208.93 26,949 +0.07(+0.03%)
Feb 05, 2020 206.06 209.56 206.06 208.86 67,193 +3.76(+1.84%)
Feb 04, 2020 204.01 205.82 204.01 205.10 92,252 +3.65(+1.81%)
Feb 03, 2020 201.03 202.77 201.03 201.45 68,017 +1.67(+0.84%)
Jan 31, 2020 203.23 203.23 199.09 199.77 62,575 -3.96(-1.94%)
Jan 30, 2020 203.88 203.88 202.13 203.73 16,078 -1.37(-0.67%)
Jan 29, 2020 206.06 206.54 205.09 205.10 19,630 -0.44(-0.21%)
Jan 28, 2020 204.90 206.26 204.60 205.53 23,245 +1.12(+0.55%)
Jan 27, 2020 203.51 205.27 202.81 204.41 52,138 -1.57(-0.76%)
Jan 24, 2020 209.97 209.97 205.65 205.98 33,864 -3.61(-1.72%)
Jan 23, 2020 210.27 210.27 208.70 209.59 24,501 -1.07(-0.51%)
Jan 22, 2020 210.84 211.34 210.51 210.67 19,010 +0.30(+0.14%)
Jan 21, 2020 209.62 210.83 209.52 210.37 27,399 -0.02(-0.01%)
Jan 17, 2020 210.47 210.66 210.08 210.38 58,895 +0.03(+0.01%)
Jan 16, 2020 210.22 210.40 209.31 210.35 34,910 +1.16(+0.55%)
Jan 15, 2020 207.71 209.69 207.71 209.19 45,848 +1.76(+0.85%)
Jan 14, 2020 205.92 207.65 205.41 207.44 70,606 +1.23(+0.59%)
Jan 13, 2020 207.28 207.28 205.52 206.21 54,315 -0.88(-0.43%)
Jan 10, 2020 207.35 208.11 206.93 207.09 17,668 +0.16(+0.08%)
Jan 09, 2020 206.94 207.51 206.47 206.93 24,648 +0.99(+0.48%)
Jan 08, 2020 204.69 206.89 204.69 205.94 43,397 +1.35(+0.66%)
Jan 07, 2020 204.65 205.03 203.61 204.59 29,371 -0.58(-0.28%)
Jan 06, 2020 202.84 205.17 202.84 205.17 58,750 +1.47(+0.72%)
Jan 03, 2020 203.05 204.81 202.42 203.70 48,798 -1.83(-0.89%)
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.