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 (%)
Jun 30, 2005 50.43 50.43 49.93 49.94 57,382 -0.44(-0.88%)
Jun 29, 2005 50.51 50.51 50.27 50.38 122,349 +0.00(+0.00%)
Jun 28, 2005 50.13 50.45 50.07 50.38 216,681 +0.46(+0.92%)
Jun 27, 2005 50.02 50.06 49.83 49.92 582,141 -0.10(-0.20%)
Jun 24, 2005 50.14 50.34 50.02 50.02 253,631 -0.29(-0.58%)
Jun 23, 2005 50.67 50.75 50.23 50.31 123,451 -0.34(-0.68%)
Jun 22, 2005 50.97 50.97 50.53 50.66 153,426 -0.25(-0.50%)
Jun 21, 2005 51.06 51.06 50.72 50.91 391,152 -0.08(-0.16%)
Jun 20, 2005 50.81 51.03 50.72 50.99 188,296 -0.02(-0.05%)
Jun 17, 2005 51.06 51.07 50.81 51.02 321,413 +0.26(+0.52%)
Jun 16, 2005 50.48 50.78 50.47 50.76 648,699 +0.28(+0.55%)
Jun 15, 2005 50.67 50.67 50.13 50.48 86,868 -0.11(-0.23%)
Jun 14, 2005 50.23 50.67 50.10 50.59 80,506 +0.34(+0.67%)
Jun 13, 2005 49.92 50.38 49.87 50.26 135,196 +0.31(+0.62%)
Jun 10, 2005 50.10 50.27 49.79 49.95 339,031 -0.23(-0.46%)
Jun 09, 2005 49.91 50.26 49.79 50.18 71,574 +0.35(+0.71%)
Jun 08, 2005 50.36 50.36 49.78 49.82 209,830 -0.34(-0.68%)
Jun 07, 2005 50.30 50.65 50.17 50.17 1,076,680 +0.04(+0.08%)
Jun 06, 2005 50.10 50.31 49.99 50.13 144,740 -0.01(-0.02%)
Jun 03, 2005 50.39 50.43 50.06 50.13 146,330 -0.30(-0.60%)
Jun 02, 2005 50.23 50.50 50.21 50.44 392,009 +0.09(+0.18%)
Jun 01, 2005 50.08 50.57 50.06 50.35 234,789 +0.25(+0.49%)
May 31, 2005 50.44 50.45 50.10 50.10 785,854 -0.34(-0.68%)
May 27, 2005 50.52 50.54 50.27 50.45 100,449 -0.12(-0.24%)
May 26, 2005 50.56 50.58 50.37 50.57 162,113 +0.21(+0.42%)
May 25, 2005 50.41 50.51 50.07 50.36 90,049 -0.30(-0.60%)
May 24, 2005 50.61 50.76 50.49 50.66 172,146 +0.04(+0.08%)
May 23, 2005 50.27 50.72 50.27 50.62 350,532 +0.19(+0.37%)
May 20, 2005 50.27 50.48 50.27 50.43 119,780 -0.08(-0.16%)
May 19, 2005 50.44 50.53 50.21 50.51 154,772 +0.08(+0.16%)
May 18, 2005 50.40 50.60 50.31 50.43 236,624 +0.04(+0.08%)
May 17, 2005 50.11 50.39 49.80 50.39 297,432 +0.07(+0.13%)
May 16, 2005 49.87 50.32 49.82 50.32 154,161 +0.63(+1.27%)
May 13, 2005 50.09 50.09 49.39 49.69 231,608 -0.41(-0.82%)
May 12, 2005 50.34 50.48 49.99 50.10 110,849 -0.17(-0.34%)
May 11, 2005 50.02 50.27 49.70 50.27 143,271 +0.20(+0.41%)
May 10, 2005 50.12 50.27 49.88 50.07 336,707 -0.26(-0.52%)
May 09, 2005 50.05 50.33 49.82 50.33 105,220 +0.44(+0.88%)
May 06, 2005 50.40 50.40 49.89 49.89 541,643 -0.25(-0.51%)
May 05, 2005 50.13 50.25 49.87 50.14 399,105 -0.01(-0.02%)
May 04, 2005 49.87 50.16 49.69 50.15 433,975 +0.34(+0.69%)
May 03, 2005 49.64 49.88 49.38 49.81 259,993 +0.24(+0.48%)
May 02, 2005 49.57 49.62 49.39 49.57 359,219 +0.20(+0.41%)
Apr 29, 2005 48.83 49.44 48.66 49.37 258,647 +0.66(+1.36%)
Apr 28, 2005 49.02 49.07 48.63 48.70 118,434 -0.45(-0.91%)
Apr 27, 2005 48.64 49.16 48.42 49.15 154,528 +0.37(+0.75%)
Apr 26, 2005 49.08 49.28 48.75 48.79 404,978 -0.15(-0.30%)
Apr 25, 2005 49.00 49.07 48.75 48.93 479,611 -0.01(-0.02%)
Apr 22, 2005 49.70 49.70 48.63 48.94 464,562 +0.05(+0.10%)
Apr 21, 2005 48.78 49.07 48.59 48.89 385,035 +0.56(+1.17%)
Apr 20, 2005 48.78 48.97 48.26 48.33 136,787 -0.71(-1.45%)
Apr 19, 2005 49.05 49.07 48.66 49.04 215,947 +0.14(+0.28%)
Apr 18, 2005 49.17 49.17 48.53 48.90 328,999 -0.41(-0.83%)
Apr 15, 2005 49.36 49.73 49.26 49.31 822,803 +0.39(+0.80%)
Apr 14, 2005 49.09 49.20 48.86 48.92 262,440 -0.09(-0.18%)
Apr 13, 2005 48.97 49.36 48.79 49.01 185,727 +0.02(+0.05%)
Apr 12, 2005 48.41 49.01 48.17 48.98 131,770 +0.25(+0.50%)
Apr 11, 2005 48.86 48.86 48.55 48.74 83,197 -0.01(-0.02%)
Apr 08, 2005 49.09 49.09 48.63 48.75 90,294 -0.29(-0.60%)
Apr 07, 2005 48.47 49.05 48.25 49.04 164,805 +0.45(+0.93%)
Apr 06, 2005 48.69 48.87 48.53 48.59 158,565 +0.05(+0.10%)
Apr 05, 2005 47.77 48.54 47.77 48.54 197,228 +0.94(+1.97%)
Apr 04, 2005 47.41 47.68 47.27 47.60 76,101 +0.14(+0.29%)
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.