Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 237.04 237.04 237.04 18,533 +2.40(+1.02%)
Dec 30, 2020 235.28 236.01 234.61 234.64 18,533 +0.12(+0.05%)
Dec 29, 2020 234.97 235.66 234.16 234.51 35,231 +0.47(+0.20%)
Dec 28, 2020 235.27 236.13 233.54 234.04 29,889 +0.06(+0.02%)
Dec 24, 2020 234.07 234.55 233.30 233.99 7,676 +0.24(+0.10%)
Dec 23, 2020 234.38 235.00 233.55 233.74 46,146 +0.45(+0.19%)
Dec 22, 2020 233.34 233.99 232.24 233.29 22,745 -0.66(-0.28%)
Dec 21, 2020 232.77 233.96 229.78 233.96 26,004 -2.10(-0.89%)
Dec 18, 2020 236.48 236.48 233.63 236.06 38,799 +0.49(+0.21%)
Dec 17, 2020 233.56 235.62 233.56 235.56 26,162 +2.62(+1.13%)
Dec 16, 2020 234.00 234.17 232.16 232.94 33,118 -0.81(-0.35%)
Dec 15, 2020 233.12 234.23 231.73 233.75 27,074 +2.22(+0.96%)
Dec 14, 2020 235.07 236.02 231.45 231.54 17,201 -1.28(-0.55%)
Dec 11, 2020 232.29 232.99 231.35 232.82 142,988 -0.62(-0.26%)
Dec 10, 2020 232.93 234.37 232.72 233.44 21,520 +0.08(+0.03%)
Dec 09, 2020 236.09 236.09 232.62 233.36 22,881 -1.53(-0.65%)
Dec 08, 2020 232.79 234.98 232.79 234.89 38,080 +2.22(+0.95%)
Dec 07, 2020 234.16 234.34 232.14 232.67 38,532 -1.60(-0.68%)
Dec 04, 2020 231.78 234.26 231.78 234.26 31,116 +2.67(+1.15%)
Dec 03, 2020 232.04 232.55 230.96 231.59 29,482 +0.09(+0.04%)
Dec 02, 2020 230.48 231.98 230.48 231.50 25,789 +1.70(+0.74%)
Dec 01, 2020 230.95 232.68 229.80 229.80 28,490 +1.49(+0.65%)
Nov 30, 2020 228.23 228.53 226.97 228.31 19,428 +0.88(+0.39%)
Nov 27, 2020 226.26 227.58 225.87 227.43 21,021 +2.55(+1.13%)
Nov 25, 2020 225.91 225.91 223.90 224.88 16,234 -0.60(-0.26%)
Nov 24, 2020 225.82 226.68 225.11 225.48 20,655 +0.41(+0.18%)
Nov 23, 2020 227.13 227.13 223.91 225.07 25,285 -0.32(-0.14%)
Nov 20, 2020 225.84 226.46 224.87 225.38 66,706 -0.42(-0.19%)
Nov 19, 2020 226.14 226.14 224.45 225.81 21,485 +0.24(+0.11%)
Nov 18, 2020 230.62 230.62 225.57 225.57 51,674 -4.43(-1.93%)
Nov 17, 2020 230.59 230.78 228.97 230.00 24,781 -1.31(-0.57%)
Nov 16, 2020 233.92 233.92 230.26 231.30 29,114 -0.73(-0.31%)
Nov 13, 2020 230.63 232.55 229.89 232.03 57,028 +2.89(+1.26%)
Nov 12, 2020 229.86 230.54 227.63 229.14 58,883 -0.35(-0.15%)
Nov 11, 2020 231.76 231.76 229.03 229.49 40,635 -0.06(-0.02%)
Nov 10, 2020 230.25 230.25 227.14 229.54 33,704 +0.39(+0.17%)
Nov 09, 2020 234.77 236.76 229.15 229.15 111,789 +1.61(+0.71%)
Nov 06, 2020 227.98 229.16 226.64 227.54 49,744 -0.64(-0.28%)
Nov 05, 2020 231.09 231.09 227.64 228.17 64,944 +1.05(+0.46%)
Nov 04, 2020 223.49 230.44 223.49 227.12 63,371 +9.62(+4.42%)
Nov 03, 2020 217.17 219.54 217.02 217.50 32,541 +3.25(+1.52%)
Nov 02, 2020 214.14 215.01 212.31 214.26 23,682 +3.23(+1.53%)
Oct 30, 2020 211.34 211.74 208.54 211.03 49,848 -0.82(-0.39%)
Oct 29, 2020 212.89 213.76 210.47 211.84 27,950 -1.30(-0.61%)
Oct 28, 2020 216.59 217.75 213.07 213.14 27,284 -6.85(-3.11%)
Oct 27, 2020 220.80 221.57 219.96 219.99 31,978 -1.41(-0.64%)
Oct 26, 2020 222.00 222.00 219.26 221.41 40,043 -2.12(-0.95%)
Oct 23, 2020 224.11 224.80 222.63 223.53 9,574 +0.83(+0.37%)
Oct 22, 2020 219.56 223.12 219.56 222.70 22,632 +3.30(+1.50%)
Oct 21, 2020 220.58 221.29 219.14 219.41 84,630 -1.48(-0.67%)
Oct 20, 2020 221.65 222.44 220.78 220.89 41,598 +0.36(+0.16%)
Oct 19, 2020 225.32 225.32 220.05 220.53 28,699 -3.81(-1.70%)
Oct 16, 2020 223.24 225.91 223.11 224.35 34,133 +2.31(+1.04%)
Oct 15, 2020 221.23 222.60 220.94 222.03 20,003 -1.92(-0.86%)
Oct 14, 2020 225.57 225.98 223.25 223.95 19,096 -1.43(-0.64%)
Oct 13, 2020 225.57 226.48 224.81 225.38 25,520 -1.36(-0.60%)
Oct 12, 2020 226.36 227.31 225.74 226.74 23,181 +1.88(+0.84%)
Oct 09, 2020 224.64 225.48 224.10 224.86 13,840 +1.52(+0.68%)
Oct 08, 2020 223.65 223.65 222.77 223.34 16,700 +1.12(+0.51%)
Oct 07, 2020 219.57 222.56 219.57 222.21 53,962 +4.38(+2.01%)
Oct 06, 2020 221.38 221.38 217.66 217.83 21,277 -2.71(-1.23%)
Oct 05, 2020 217.71 220.54 217.71 220.54 19,073 +4.65(+2.15%)
Oct 02, 2020 215.63 217.81 214.48 215.89 24,976 -2.11(-0.97%)
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.