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 (%)
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%)
May 03, 2021 255.48 256.76 255.48 256.56 16,919 +2.41(+0.95%)
Apr 30, 2021 253.76 255.48 253.76 254.16 51,735 -0.77(-0.30%)
Apr 29, 2021 256.28 256.31 254.20 254.93 32,456 -1.35(-0.53%)
Apr 28, 2021 257.05 257.05 256.12 256.28 56,337 -0.95(-0.37%)
Apr 27, 2021 258.26 258.26 257.15 257.23 44,799 -1.48(-0.57%)
Apr 26, 2021 259.17 259.17 257.67 258.71 18,124 -0.15(-0.06%)
Apr 23, 2021 257.26 259.39 256.75 258.86 33,731 +1.79(+0.70%)
Apr 22, 2021 257.46 258.58 256.17 257.07 61,919 -1.02(-0.40%)
Apr 21, 2021 255.54 258.09 255.51 258.09 42,544 +3.28(+1.29%)
Apr 20, 2021 253.49 255.14 253.49 254.81 42,474 +0.98(+0.38%)
Apr 19, 2021 254.37 254.37 253.20 253.84 49,233 -0.83(-0.33%)
Apr 16, 2021 254.04 254.69 253.02 254.67 25,040 +1.80(+0.71%)
Apr 15, 2021 249.36 253.07 249.36 252.87 41,358 +4.53(+1.82%)
Apr 14, 2021 248.12 249.42 247.88 248.34 88,557 +0.05(+0.02%)
Apr 13, 2021 245.88 248.56 245.88 248.29 26,692 +1.70(+0.69%)
Apr 12, 2021 246.53 246.96 245.54 246.59 35,272 +0.24(+0.10%)
Apr 09, 2021 243.77 246.35 243.77 246.35 28,454 +2.39(+0.98%)
Apr 08, 2021 244.14 244.71 243.65 243.96 26,287 +0.87(+0.36%)
Apr 07, 2021 244.42 244.42 242.85 243.09 39,083 -1.37(-0.56%)
Apr 06, 2021 245.25 245.96 243.93 244.46 19,631 -0.57(-0.23%)
Apr 05, 2021 243.38 245.43 243.38 245.03 18,551 +1.65(+0.68%)
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.