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, 2014 112.58 112.81 112.01 112.17 1,998,960 -0.28(-0.25%)
Jun 27, 2014 112.62 112.64 112.10 112.45 132,651 -0.21(-0.19%)
Jun 26, 2014 112.64 112.70 111.90 112.66 86,080 +0.01(+0.01%)
Jun 25, 2014 111.44 112.70 111.44 112.65 564,530 +1.16(+1.04%)
Jun 24, 2014 111.72 112.48 111.43 111.50 170,701 -0.08(-0.07%)
Jun 23, 2014 111.96 112.19 111.47 111.57 149,967 -0.46(-0.41%)
Jun 20, 2014 111.53 112.03 111.24 112.03 289,554 +1.12(+1.01%)
Jun 19, 2014 110.61 110.92 110.50 110.92 159,301 +0.41(+0.37%)
Jun 18, 2014 109.63 110.53 109.44 110.51 131,101 +0.85(+0.77%)
Jun 17, 2014 109.61 109.94 109.38 109.66 168,117 -0.05(-0.05%)
Jun 16, 2014 109.87 110.54 109.28 109.72 1,821,629 +0.23(+0.21%)
Jun 13, 2014 109.65 109.69 109.11 109.49 106,539 -0.07(-0.06%)
Jun 12, 2014 110.04 110.06 109.31 109.56 70,239 -0.52(-0.48%)
Jun 11, 2014 109.83 110.25 109.74 110.08 112,837 -0.06(-0.06%)
Jun 10, 2014 109.52 110.15 109.14 110.14 269,077 -0.10(-0.09%)
Jun 06, 2014 110.73 110.73 110.06 110.24 103,983 -0.07(-0.06%)
Jun 05, 2014 110.20 110.68 109.52 110.31 160,132 +0.34(+0.31%)
Jun 04, 2014 109.60 110.04 109.31 109.97 146,828 +0.28(+0.25%)
Jun 03, 2014 109.19 109.72 109.11 109.69 75,471 +0.28(+0.26%)
Jun 02, 2014 109.35 109.47 108.50 109.41 146,189 +0.14(+0.13%)
May 30, 2014 109.08 109.32 108.79 109.27 194,115 +0.27(+0.25%)
May 29, 2014 108.64 109.02 108.56 109.00 78,108 +0.66(+0.61%)
May 28, 2014 108.74 108.83 108.28 108.34 565,315 -0.34(-0.31%)
May 27, 2014 108.50 108.70 108.04 108.68 309,226 +0.65(+0.61%)
May 23, 2014 107.94 108.02 108.02 108.02 92,896 +0.03(+0.02%)
May 22, 2014 107.20 108.31 107.05 108.00 81,567 +0.81(+0.76%)
May 21, 2014 106.63 107.33 106.63 107.19 89,690 +0.71(+0.66%)
May 20, 2014 107.14 107.19 106.09 106.48 150,280 -0.73(-0.68%)
May 19, 2014 106.47 107.24 106.25 107.21 166,919 +0.75(+0.70%)
May 16, 2014 106.31 106.52 105.69 106.46 123,152 +0.32(+0.30%)
May 15, 2014 106.72 106.94 105.64 106.14 286,421 -1.11(-1.03%)
May 14, 2014 107.07 107.60 106.76 107.25 109,840 +0.05(+0.05%)
May 13, 2014 107.24 107.63 107.14 107.20 94,254 +0.06(+0.06%)
May 12, 2014 106.43 107.20 106.30 107.14 115,047 +1.20(+1.13%)
May 09, 2014 105.39 106.05 104.63 105.94 62,136 +0.61(+0.58%)
May 08, 2014 105.78 106.62 105.09 105.33 105,676 -0.64(-0.60%)
May 07, 2014 105.96 106.01 104.57 105.97 116,290 +0.27(+0.26%)
May 06, 2014 106.41 106.58 105.69 105.70 77,596 -0.98(-0.92%)
May 05, 2014 105.38 106.68 104.88 106.68 125,138 +0.68(+0.64%)
May 02, 2014 107.02 107.02 105.71 106.00 315,370 -0.72(-0.68%)
May 01, 2014 106.33 107.34 105.89 106.72 158,329 +0.33(+0.31%)
Apr 30, 2014 105.97 106.51 105.70 106.39 365,619 +0.11(+0.11%)
Apr 29, 2014 105.87 106.43 105.56 106.28 83,469 +0.69(+0.65%)
Apr 28, 2014 106.56 106.56 104.24 105.59 146,861 +0.87(+0.83%)
Apr 25, 2014 105.65 105.91 104.72 104.72 215,123 -1.12(-1.06%)
Apr 24, 2014 106.51 106.51 104.84 105.84 90,875 -0.20(-0.19%)
Apr 23, 2014 106.62 106.72 105.64 106.05 95,042 -0.50(-0.47%)
Apr 22, 2014 106.05 107.10 106.05 106.54 129,917 +1.24(+1.18%)
Apr 21, 2014 104.22 105.30 104.08 105.30 184,855 +1.17(+1.12%)
Apr 17, 2014 103.79 104.14 104.14 104.14 159,988 +0.12(+0.12%)
Apr 16, 2014 104.19 104.43 103.35 104.01 182,824 +0.51(+0.50%)
Apr 15, 2014 102.81 103.73 101.19 103.50 410,786 +1.15(+1.12%)
Apr 14, 2014 102.60 103.12 101.24 102.35 298,874 +0.30(+0.30%)
Apr 11, 2014 102.48 103.58 101.93 102.04 319,719 -0.99(-0.96%)
Apr 10, 2014 106.76 106.76 102.77 103.04 246,808 -3.64(-3.41%)
Apr 09, 2014 104.65 106.68 104.65 106.67 119,582 +2.25(+2.15%)
Apr 08, 2014 105.53 105.59 103.72 104.42 189,099 -0.72(-0.68%)
Apr 07, 2014 105.81 106.86 104.61 105.14 240,841 -1.10(-1.03%)
Apr 04, 2014 108.53 109.07 106.09 106.24 175,694 -1.73(-1.60%)
Apr 03, 2014 108.71 108.71 107.39 107.96 241,338 -0.65(-0.59%)
Apr 02, 2014 108.31 108.61 108.00 108.61 399,731 +0.58(+0.54%)
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.