US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 163.17 163.18 160.36 160.36 61,102 -2.70(-1.66%)
Apr 27, 2018 161.98 163.08 161.79 163.06 35,254 +0.92(+0.57%)
Apr 26, 2018 160.73 162.78 160.72 162.14 37,903 +2.03(+1.27%)
Apr 25, 2018 158.88 160.43 158.44 160.11 54,907 +0.61(+0.38%)
Apr 24, 2018 161.26 161.42 158.75 159.50 56,196 -1.41(-0.88%)
Apr 23, 2018 160.87 161.38 160.30 160.91 29,456 +0.58(+0.36%)
Apr 20, 2018 161.45 161.63 159.91 160.33 60,407 -0.81(-0.50%)
Apr 19, 2018 162.09 162.39 160.59 161.14 43,793 -1.43(-0.88%)
Apr 18, 2018 162.83 163.05 161.79 162.57 81,820 +0.21(+0.13%)
Apr 17, 2018 162.03 162.61 161.49 162.36 37,286 +1.29(+0.80%)
Apr 16, 2018 160.93 161.47 160.78 161.07 35,138 +1.25(+0.78%)
Apr 13, 2018 160.72 160.78 159.06 159.83 55,973 -0.13(-0.08%)
Apr 12, 2018 159.51 160.66 159.51 159.96 63,746 +1.25(+0.79%)
Apr 11, 2018 158.95 159.79 158.56 158.70 51,854 -1.43(-0.89%)
Apr 10, 2018 158.98 160.51 158.62 160.13 112,027 +2.76(+1.76%)
Apr 09, 2018 156.78 159.51 156.39 157.37 76,813 +1.62(+1.04%)
Apr 06, 2018 158.34 158.95 154.50 155.74 127,590 -4.08(-2.55%)
Apr 05, 2018 160.16 160.49 159.16 159.82 30,281 -0.02(-0.01%)
Apr 04, 2018 155.62 160.27 155.62 159.84 135,560 +2.21(+1.40%)
Apr 03, 2018 155.87 157.80 155.29 157.62 198,867 +2.56(+1.65%)
Apr 02, 2018 158.64 159.02 153.85 155.06 196,138 -4.07(-2.56%)
Mar 29, 2018 159.13 159.13 159.13 0 +1.10(+0.69%)
Mar 28, 2018 157.69 159.33 157.45 158.03 128,470 +0.79(+0.50%)
Mar 27, 2018 159.60 160.01 156.31 157.24 77,138 -2.00(-1.26%)
Mar 26, 2018 157.76 159.43 155.98 159.24 59,564 +3.33(+2.13%)
Mar 23, 2018 159.35 159.68 155.85 155.91 149,097 -3.27(-2.06%)
Mar 22, 2018 162.24 162.51 159.10 159.18 317,654 -4.82(-2.94%)
Mar 21, 2018 164.67 165.28 163.79 164.00 308,037 -0.48(-0.29%)
Mar 20, 2018 164.52 164.98 163.61 164.48 31,491 +0.33(+0.20%)
Mar 19, 2018 166.40 166.64 162.87 164.15 147,844 -2.72(-1.63%)
Mar 16, 2018 167.02 167.52 166.87 166.87 23,177 +0.04(+0.02%)
Mar 15, 2018 167.65 168.13 166.62 166.84 56,392 -0.27(-0.16%)
Mar 14, 2018 168.46 168.72 166.69 167.10 32,364 -0.87(-0.52%)
Mar 13, 2018 168.28 169.02 167.56 167.98 56,836 +0.18(+0.11%)
Mar 12, 2018 168.62 168.70 167.60 167.79 44,781 -0.70(-0.41%)
Mar 09, 2018 167.10 168.49 166.51 168.49 128,401 +2.54(+1.53%)
Mar 08, 2018 165.02 166.07 164.91 165.95 51,908 +1.24(+0.75%)
Mar 07, 2018 164.93 164.71 36,228 +0.76(+0.47%)
Mar 06, 2018 164.49 165.31 163.08 163.95 153,409 -0.12(-0.07%)
Mar 05, 2018 161.63 164.47 161.63 164.07 47,532 +1.58(+0.97%)
Mar 02, 2018 159.69 162.85 159.69 162.49 138,526 +1.85(+1.15%)
Mar 01, 2018 163.09 163.64 159.44 160.64 307,666 -2.57(-1.57%)
Feb 28, 2018 166.19 166.37 163.21 163.21 50,495 -2.83(-1.71%)
Feb 27, 2018 167.65 168.04 166.04 166.04 39,852 -1.47(-0.88%)
Feb 26, 2018 165.89 167.75 165.89 167.51 50,668 +1.97(+1.19%)
Feb 23, 2018 163.91 165.60 163.32 165.54 39,718 +2.45(+1.51%)
Feb 22, 2018 162.73 163.09 43,479 -0.38(-0.23%)
Feb 21, 2018 164.23 166.27 163.42 163.46 69,891 -0.64(-0.39%)
Feb 20, 2018 164.82 165.70 163.79 164.11 74,340 -1.86(-1.12%)
Feb 16, 2018 165.96 165.96 165.96 0 +1.19(+0.72%)
Feb 15, 2018 164.07 164.78 163.48 164.78 69,292 +1.75(+1.07%)
Feb 14, 2018 159.90 163.29 159.74 163.03 82,639 +2.17(+1.35%)
Feb 13, 2018 160.23 161.29 159.31 160.86 83,647 -0.06(-0.03%)
Feb 12, 2018 160.27 162.06 158.98 160.92 211,307 +1.74(+1.09%)
Feb 09, 2018 158.49 160.61 154.54 159.18 164,829 +2.19(+1.39%)
Feb 08, 2018 162.95 163.09 156.92 156.99 132,643 -5.85(-3.59%)
Feb 07, 2018 162.53 164.91 162.49 162.84 104,264 -0.18(-0.11%)
Feb 06, 2018 158.05 163.67 157.09 163.02 194,967 -0.39(-0.24%)
Feb 05, 2018 167.96 168.64 160.74 163.41 223,016 -5.40(-3.20%)
Feb 02, 2018 169.49 171.03 168.76 168.80 161,461 -2.23(-1.31%)
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.