Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.86 -0.07 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 174.05 174.08 170.23 170.68 515,920 -2.47(-1.43%)
Jan 30, 2018 173.99 174.12 173.20 173.15 80,114 -3.68(-2.08%)
Jan 29, 2018 176.80 177.71 176.80 176.83 102,336 -0.39(-0.22%)
Jan 26, 2018 174.41 177.24 174.41 177.22 67,522 +3.47(+2.00%)
Jan 25, 2018 173.10 173.76 172.52 173.75 68,391 +1.57(+0.91%)
Jan 24, 2018 172.46 172.78 171.57 172.18 63,904 +0.50(+0.29%)
Jan 23, 2018 172.12 172.60 171.64 171.68 61,614 -0.70(-0.40%)
Jan 22, 2018 171.00 172.38 170.72 172.38 96,191 +1.64(+0.96%)
Jan 19, 2018 170.49 170.79 169.97 170.74 51,565 +0.58(+0.34%)
Jan 18, 2018 169.91 170.21 169.22 170.16 37,914 +0.17(+0.10%)
Jan 17, 2018 169.25 170.28 168.79 169.99 71,302 +1.63(+0.97%)
Jan 16, 2018 168.28 169.84 168.14 168.36 213,000 +0.57(+0.34%)
Jan 12, 2018 167.79 167.79 167.79 0 +1.14(+0.68%)
Jan 11, 2018 166.19 166.67 165.80 166.65 77,758 +0.75(+0.45%)
Jan 10, 2018 165.81 165.94 164.72 165.90 27,008 -0.28(-0.17%)
Jan 09, 2018 164.69 166.57 164.69 166.17 68,416 +1.90(+1.16%)
Jan 08, 2018 164.74 164.87 163.50 164.27 70,435 -0.80(-0.48%)
Jan 05, 2018 164.24 165.15 164.01 165.07 42,164 +1.32(+0.81%)
Jan 04, 2018 164.32 164.32 163.40 163.75 60,251 +0.17(+0.11%)
Jan 03, 2018 162.12 163.67 161.56 163.57 56,954 +1.59(+0.98%)
Jan 02, 2018 159.96 162.07 159.96 161.98 168,374 +1.81(+1.13%)
Dec 29, 2017 160.17 160.17 160.17 0 -1.09(-0.68%)
Dec 28, 2017 161.32 161.32 160.83 161.26 18,058 +0.21(+0.13%)
Dec 27, 2017 160.88 161.34 160.87 161.05 46,685 +0.44(+0.28%)
Dec 26, 2017 160.59 160.82 160.54 160.61 54,635 +0.07(+0.05%)
Dec 22, 2017 160.72 161.02 160.25 160.54 43,966 -0.47(-0.29%)
Dec 21, 2017 161.60 161.91 160.93 161.01 72,450 -0.33(-0.21%)
Dec 20, 2017 161.78 162.23 161.27 161.34 32,616 -0.40(-0.25%)
Dec 19, 2017 162.17 162.26 161.69 161.74 51,280 -0.23(-0.14%)
Dec 18, 2017 162.18 162.70 161.84 161.97 76,059 +0.11(+0.07%)
Dec 15, 2017 160.98 161.91 160.97 161.86 196,799 +1.75(+1.09%)
Dec 14, 2017 162.20 162.29 160.09 160.11 107,462 -1.81(-1.11%)
Dec 13, 2017 161.24 162.40 161.24 161.92 164,920 +0.60(+0.37%)
Dec 12, 2017 161.09 161.55 160.94 161.32 215,167 +0.58(+0.36%)
Dec 11, 2017 160.29 160.96 160.18 160.74 473,676 +0.52(+0.33%)
Dec 08, 2017 158.83 160.22 158.83 160.22 32,695 +1.81(+1.14%)
Dec 07, 2017 158.26 158.66 157.80 158.42 31,250 +0.21(+0.13%)
Dec 06, 2017 158.57 158.85 157.54 158.21 37,028 -0.18(-0.12%)
Dec 05, 2017 158.70 159.62 158.39 158.39 131,004 -0.38(-0.24%)
Dec 04, 2017 161.84 161.84 158.77 158.77 57,250 -2.13(-1.33%)
Dec 01, 2017 160.84 161.50 159.76 160.91 397,929 -0.28(-0.18%)
Nov 30, 2017 160.39 161.61 160.16 161.19 58,777 +1.29(+0.81%)
Nov 29, 2017 159.19 160.39 159.19 159.90 40,541 +0.89(+0.56%)
Nov 28, 2017 158.37 159.23 157.98 159.01 48,752 +0.95(+0.60%)
Nov 27, 2017 157.94 158.26 157.76 158.06 32,919 +0.07(+0.05%)
Nov 24, 2017 157.93 158.03 157.51 157.99 33,628 +0.43(+0.27%)
Nov 22, 2017 157.70 158.05 157.37 157.56 78,889 -0.21(-0.13%)
Nov 21, 2017 156.92 158.02 156.92 157.76 32,448 +1.37(+0.88%)
Nov 20, 2017 156.89 156.89 156.13 156.39 35,983 -0.55(-0.35%)
Nov 17, 2017 156.81 157.22 156.79 156.94 25,466 -0.59(-0.38%)
Nov 16, 2017 156.26 157.65 156.25 157.54 37,483 +1.70(+1.09%)
Nov 15, 2017 155.80 156.36 155.30 155.83 42,447 -0.43(-0.28%)
Nov 14, 2017 156.18 156.53 155.66 156.26 45,152 -0.73(-0.47%)
Nov 13, 2017 156.44 157.22 156.17 157.00 39,394 +0.20(+0.13%)
Nov 10, 2017 157.06 157.15 155.80 156.79 116,254 -1.02(-0.64%)
Nov 09, 2017 157.39 157.89 156.78 157.81 121,481 -0.06(-0.04%)
Nov 08, 2017 157.48 158.04 157.01 157.88 28,186 +0.38(+0.24%)
Nov 07, 2017 157.46 157.82 156.98 157.49 38,975 +0.25(+0.16%)
Nov 06, 2017 157.58 157.83 157.22 157.24 110,488 -0.51(-0.33%)
Nov 03, 2017 156.24 157.83 156.24 157.76 115,836 +1.50(+0.96%)
Nov 02, 2017 156.71 157.09 155.94 156.25 287,458 -0.44(-0.28%)
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.