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 (%)
May 31, 2012 64.20 64.31 63.59 63.93 31,367 -0.25(-0.40%)
May 30, 2012 64.40 64.45 64.09 64.18 38,999 -0.52(-0.80%)
May 29, 2012 64.68 64.99 64.44 64.70 431,692 +0.23(+0.36%)
May 25, 2012 64.53 64.78 64.36 64.47 10,020 -0.08(-0.13%)
May 24, 2012 64.00 64.56 64.00 64.56 79,124 +0.64(+1.01%)
May 23, 2012 63.94 64.22 63.33 63.91 25,159 -0.35(-0.54%)
May 22, 2012 64.50 64.85 64.11 64.26 79,437 -0.16(-0.25%)
May 21, 2012 63.85 64.42 63.77 64.42 20,055 +0.78(+1.23%)
May 18, 2012 64.54 64.54 63.51 63.64 59,637 -0.62(-0.96%)
May 17, 2012 64.97 65.00 64.26 64.26 31,841 -0.77(-1.19%)
May 16, 2012 65.05 65.24 64.90 65.03 22,378 +0.10(+0.16%)
May 15, 2012 65.24 65.35 64.75 64.93 16,431 -0.35(-0.53%)
May 14, 2012 64.93 65.54 64.86 65.28 17,987 -0.20(-0.30%)
May 11, 2012 65.36 65.91 65.35 65.47 31,726 +0.04(+0.06%)
May 10, 2012 65.44 65.70 65.42 65.43 11,991 +0.40(+0.62%)
May 09, 2012 65.02 65.37 64.67 65.03 48,137 -0.60(-0.92%)
May 08, 2012 65.11 65.63 64.80 65.63 31,983 +0.20(+0.30%)
May 07, 2012 64.95 65.65 64.95 65.44 113,596 +0.29(+0.44%)
May 04, 2012 65.83 65.83 65.12 65.15 23,924 -0.88(-1.34%)
May 03, 2012 66.38 66.38 65.91 66.03 23,111 -0.31(-0.46%)
May 02, 2012 66.18 66.41 66.17 66.34 17,085 -0.08(-0.11%)
May 01, 2012 66.07 66.65 65.93 66.41 46,913 +0.23(+0.35%)
Apr 30, 2012 66.29 66.46 66.05 66.18 380,446 -0.14(-0.20%)
Apr 27, 2012 66.36 66.49 66.07 66.32 29,279 +0.11(+0.17%)
Apr 26, 2012 65.96 66.31 65.82 66.21 25,248 +0.00(+0.00%)
Apr 25, 2012 65.79 66.28 65.79 66.21 10,042 +0.75(+1.15%)
Apr 24, 2012 65.29 65.59 65.21 65.45 23,721 +0.16(+0.25%)
Apr 23, 2012 65.16 65.31 65.03 65.29 17,868 -0.43(-0.66%)
Apr 20, 2012 65.61 66.04 65.56 65.73 25,125 +0.31(+0.47%)
Apr 19, 2012 65.50 65.91 65.15 65.42 29,326 +0.27(+0.42%)
Apr 18, 2012 65.17 65.35 65.13 65.15 17,844 -0.08(-0.12%)
Apr 17, 2012 64.58 65.32 64.58 65.22 17,298 +0.89(+1.38%)
Apr 16, 2012 64.53 64.53 64.10 64.33 85,734 -0.01(-0.01%)
Apr 13, 2012 64.97 64.97 64.34 64.34 33,140 -0.69(-1.06%)
Apr 12, 2012 64.73 65.10 64.69 65.03 13,196 +0.38(+0.59%)
Apr 11, 2012 64.88 64.99 64.62 64.65 43,545 +0.22(+0.34%)
Apr 10, 2012 65.17 65.33 64.41 64.43 38,317 -0.88(-1.35%)
Apr 09, 2012 65.45 65.57 65.29 65.31 36,902 -0.95(-1.43%)
Apr 05, 2012 66.01 66.26 65.91 66.26 12,353 +0.04(+0.06%)
Apr 04, 2012 66.38 66.38 66.08 66.22 8,845 -0.48(-0.72%)
Apr 03, 2012 66.46 66.71 66.34 66.70 140,385 +0.15(+0.23%)
Apr 02, 2012 66.29 66.70 66.17 66.55 73,816 +0.24(+0.36%)
Mar 30, 2012 66.06 66.41 66.02 66.31 37,494 +0.53(+0.80%)
Mar 29, 2012 65.39 65.85 65.31 65.78 36,367 +0.12(+0.18%)
Mar 28, 2012 65.87 66.12 65.34 65.67 25,301 -0.14(-0.21%)
Mar 27, 2012 65.88 66.10 65.76 65.80 32,917 +0.10(+0.15%)
Mar 26, 2012 65.04 65.73 64.96 65.70 24,794 +1.11(+1.72%)
Mar 23, 2012 64.44 64.61 64.34 64.59 60,107 +0.14(+0.21%)
Mar 22, 2012 64.20 64.54 64.18 64.46 18,549 -0.19(-0.30%)
Mar 21, 2012 64.66 64.76 64.52 64.65 9,315 -0.03(-0.04%)
Mar 20, 2012 64.73 64.84 64.55 64.68 163,338 -0.30(-0.45%)
Mar 19, 2012 64.84 65.14 64.84 64.97 309,825 +0.03(+0.05%)
Mar 16, 2012 64.97 65.22 64.89 64.94 31,303 -0.03(-0.04%)
Mar 15, 2012 64.84 65.04 64.67 64.96 22,622 +0.20(+0.31%)
Mar 14, 2012 64.76 64.94 64.65 64.76 109,767 -0.03(-0.04%)
Mar 13, 2012 64.19 64.79 64.19 64.79 26,232 +0.89(+1.40%)
Mar 12, 2012 63.92 64.03 63.79 63.89 13,552 -0.07(-0.11%)
Mar 09, 2012 63.84 64.13 63.84 63.96 15,409 +0.27(+0.42%)
Mar 08, 2012 63.22 63.83 63.22 63.69 37,832 +0.79(+1.25%)
Mar 07, 2012 62.75 63.00 62.67 62.90 24,431 +0.24(+0.38%)
Mar 06, 2012 63.22 63.30 62.52 62.67 53,349 -0.95(-1.50%)
Mar 05, 2012 63.67 63.87 63.48 63.62 10,852 -0.15(-0.24%)
Mar 02, 2012 63.92 63.92 63.62 63.77 24,443 -0.10(-0.16%)
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.