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 (%)
Sep 30, 2021 272.01 273.26 268.25 267.98 48,678 -2.70(-1.00%)
Sep 29, 2021 270.55 272.17 270.17 270.68 94,460 +1.91(+0.71%)
Sep 28, 2021 272.52 272.52 268.19 268.77 102,874 -5.16(-1.88%)
Sep 27, 2021 277.27 277.27 273.68 273.93 52,288 -4.21(-1.51%)
Sep 24, 2021 278.71 279.59 277.77 278.13 30,819 -1.26(-0.45%)
Sep 23, 2021 278.29 280.73 278.29 279.40 34,598 +2.40(+0.87%)
Sep 22, 2021 277.43 278.41 276.10 276.99 19,280 +0.08(+0.03%)
Sep 21, 2021 277.19 279.24 276.81 276.92 95,104 +0.91(+0.33%)
Sep 20, 2021 275.76 278.27 273.81 276.01 41,753 -2.94(-1.06%)
Sep 17, 2021 278.28 279.07 277.19 278.95 17,681 +0.36(+0.13%)
Sep 16, 2021 279.68 279.68 276.81 278.59 41,062 +0.34(+0.12%)
Sep 15, 2021 277.38 280.27 276.96 278.25 188,890 +0.81(+0.29%)
Sep 14, 2021 279.15 279.15 277.02 277.44 96,292 -0.09(-0.03%)
Sep 13, 2021 280.60 280.60 276.38 277.53 183,470 -1.68(-0.60%)
Sep 10, 2021 282.98 282.98 279.20 279.20 55,202 -2.62(-0.93%)
Sep 09, 2021 284.84 285.05 281.87 281.82 27,554 -3.02(-1.06%)
Sep 08, 2021 284.83 285.42 284.20 284.84 26,265 -0.30(-0.11%)
Sep 07, 2021 286.07 286.07 283.71 285.14 48,207 -1.71(-0.60%)
Sep 03, 2021 286.51 287.30 285.27 286.85 20,043 -0.12(-0.04%)
Sep 02, 2021 284.98 286.97 284.84 286.97 37,513 +3.19(+1.12%)
Sep 01, 2021 283.88 285.94 281.30 283.78 173,610 +0.18(+0.06%)
Aug 31, 2021 283.79 284.88 282.67 283.61 59,274 -0.41(-0.14%)
Aug 30, 2021 282.30 284.80 282.30 284.01 158,101 +1.84(+0.65%)
Aug 27, 2021 283.31 283.69 281.58 282.18 73,433 -0.11(-0.04%)
Aug 26, 2021 283.65 284.02 281.80 282.28 51,189 -1.19(-0.42%)
Aug 25, 2021 283.76 283.76 282.44 283.47 38,189 -0.57(-0.20%)
Aug 24, 2021 284.65 284.77 283.32 284.04 45,817 -0.62(-0.22%)
Aug 23, 2021 285.81 286.14 284.58 284.66 39,565 +0.49(+0.17%)
Aug 20, 2021 282.93 284.67 282.36 284.17 28,750 +2.25(+0.80%)
Aug 19, 2021 279.45 283.82 279.45 281.92 43,819 +0.61(+0.22%)
Aug 18, 2021 285.67 285.67 281.09 281.31 59,551 -4.40(-1.54%)
Aug 17, 2021 281.67 285.71 281.67 285.71 34,102 +3.33(+1.18%)
Aug 16, 2021 279.39 282.38 278.44 282.38 424,909 +2.66(+0.95%)
Aug 13, 2021 278.36 279.71 278.35 279.71 32,334 +1.67(+0.60%)
Aug 12, 2021 276.42 278.04 275.84 278.04 32,112 +2.71(+0.98%)
Aug 11, 2021 278.53 279.04 275.33 275.33 57,626 -3.17(-1.14%)
Aug 10, 2021 279.71 279.71 277.43 278.50 21,364 -0.65(-0.23%)
Aug 09, 2021 278.90 279.57 278.58 279.14 63,422 +0.61(+0.22%)
Aug 06, 2021 279.28 279.28 276.75 278.53 64,751 -0.30(-0.11%)
Aug 05, 2021 280.10 280.10 277.02 278.83 52,533 -1.01(-0.36%)
Aug 04, 2021 280.36 281.55 279.79 279.84 34,478 -1.11(-0.40%)
Aug 03, 2021 277.48 280.95 277.38 280.95 45,879 +3.94(+1.42%)
Aug 02, 2021 278.39 278.39 276.48 277.01 30,246 +0.09(+0.03%)
Jul 30, 2021 276.52 277.65 276.01 276.93 18,670 +0.10(+0.03%)
Jul 29, 2021 277.33 277.33 276.15 276.83 49,688 +0.42(+0.15%)
Jul 28, 2021 274.45 276.92 274.45 276.41 66,540 +1.49(+0.54%)
Jul 27, 2021 273.35 274.92 272.59 274.92 40,524 +1.61(+0.59%)
Jul 26, 2021 275.34 275.34 273.04 273.31 126,823 -2.12(-0.77%)
Jul 23, 2021 273.49 275.81 273.49 275.44 58,011 +2.89(+1.06%)
Jul 22, 2021 270.83 272.70 270.83 272.55 13,220 +1.88(+0.69%)
Jul 21, 2021 271.66 271.66 268.34 270.67 36,229 +0.08(+0.03%)
Jul 20, 2021 267.35 272.01 267.35 270.59 27,047 +3.53(+1.32%)
Jul 19, 2021 267.50 268.34 265.23 267.06 22,183 -2.44(-0.91%)
Jul 16, 2021 269.64 270.23 268.56 269.50 30,409 +1.36(+0.51%)
Jul 15, 2021 267.15 268.68 266.92 268.14 13,959 -0.64(-0.24%)
Jul 14, 2021 269.87 269.87 268.39 268.78 35,276 -0.49(-0.18%)
Jul 13, 2021 269.07 270.15 268.85 269.27 23,729 -0.98(-0.36%)
Jul 12, 2021 269.48 271.03 269.48 270.25 129,448 +0.63(+0.23%)
Jul 09, 2021 269.98 270.25 269.14 269.62 12,791 +1.23(+0.46%)
Jul 08, 2021 266.69 268.57 266.18 268.38 35,632 -1.58(-0.58%)
Jul 07, 2021 268.34 269.96 267.72 269.96 39,341 +1.44(+0.54%)
Jul 06, 2021 268.06 268.66 267.02 268.52 24,602 -0.15(-0.06%)
Jul 02, 2021 266.71 269.03 266.71 268.68 18,592 +1.82(+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.