US Healthcare Ishares ETF (NY: IYH )

243.79 USD +2.78 (+1.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 241.21 243.79 241.21 243.79 29,953 +2.78(+1.15%)
Dec 03, 2020 241.48 242.01 240.35 241.01 28,330 +0.09(+0.04%)
Dec 02, 2020 239.85 241.41 239.85 240.92 24,782 +1.77(+0.74%)
Dec 01, 2020 240.34 242.14 239.15 239.15 27,377 +1.55(+0.65%)
Nov 30, 2020 237.51 237.83 236.20 237.60 18,669 +0.92(+0.39%)
Nov 27, 2020 235.46 236.83 235.06 236.68 20,200 +2.65(+1.13%)
Nov 25, 2020 235.10 235.10 233.01 234.03 15,600 -0.62(-0.26%)
Nov 24, 2020 235.00 235.90 234.26 234.65 19,848 +0.43(+0.18%)
Nov 23, 2020 236.37 236.37 233.02 234.22 24,297 -0.33(-0.14%)
Nov 20, 2020 235.02 235.67 234.01 234.55 64,100 -0.44(-0.19%)
Nov 19, 2020 235.34 235.34 233.58 234.99 20,646 +0.25(+0.11%)
Nov 18, 2020 240.00 240.00 234.74 234.74 49,655 -4.61(-1.93%)
Nov 17, 2020 239.97 240.16 238.28 239.35 23,813 -1.36(-0.56%)
Nov 16, 2020 243.43 243.43 239.63 240.71 27,977 -0.76(-0.31%)
Nov 13, 2020 240.01 242.01 239.24 241.47 54,800 +3.01(+1.26%)
Nov 12, 2020 239.21 239.92 236.89 238.46 56,582 -0.36(-0.15%)
Nov 11, 2020 241.19 241.19 238.35 238.82 39,047 -0.06(-0.03%)
Nov 10, 2020 239.61 239.61 236.38 238.88 32,387 +0.41(+0.17%)
Nov 09, 2020 244.32 246.39 238.47 238.47 107,421 +1.68(+0.71%)
Nov 06, 2020 237.25 238.48 235.86 236.79 47,800 -0.66(-0.28%)
Nov 05, 2020 240.49 240.49 236.90 237.45 62,406 +1.09(+0.46%)
Nov 04, 2020 232.58 239.81 232.58 236.36 60,895 +10.01(+4.42%)
Nov 03, 2020 226.00 228.47 225.84 226.35 31,270 +3.38(+1.52%)
Nov 02, 2020 222.85 223.75 220.94 222.97 22,757 +3.36(+1.53%)
Oct 30, 2020 219.93 220.35 217.02 219.61 47,900 -0.85(-0.39%)
Oct 29, 2020 221.55 222.45 219.03 220.46 26,858 -1.35(-0.61%)
Oct 28, 2020 225.40 226.61 221.74 221.81 26,218 -7.13(-3.11%)
Oct 27, 2020 229.78 230.58 228.91 228.94 30,729 -1.47(-0.64%)
Oct 26, 2020 231.03 231.03 228.18 230.41 38,479 -2.21(-0.95%)
Oct 23, 2020 233.22 233.94 231.69 232.62 9,200 +0.86(+0.37%)
Oct 22, 2020 228.49 232.19 228.49 231.76 21,748 +3.43(+1.50%)
Oct 21, 2020 229.55 230.29 228.05 228.33 81,323 -1.54(-0.67%)
Oct 20, 2020 230.66 231.49 229.76 229.87 39,973 +0.37(+0.16%)
Oct 19, 2020 234.48 234.48 229.00 229.50 27,578 -3.97(-1.70%)
Oct 16, 2020 232.32 235.10 232.19 233.47 32,800 +2.41(+1.04%)
Oct 15, 2020 230.23 231.65 229.93 231.06 19,222 -2.00(-0.86%)
Oct 14, 2020 234.74 235.17 232.33 233.06 18,350 -1.49(-0.64%)
Oct 13, 2020 234.74 235.69 233.95 234.55 24,523 -1.41(-0.60%)
Oct 12, 2020 235.57 236.56 234.92 235.96 22,276 +1.96(+0.84%)
Oct 09, 2020 233.78 234.65 233.21 234.00 13,300 +1.58(+0.68%)
Oct 08, 2020 232.75 232.75 231.83 232.42 16,048 +1.17(+0.51%)
Oct 07, 2020 228.50 231.62 228.50 231.25 51,854 +4.56(+2.01%)
Oct 06, 2020 230.38 230.38 226.51 226.69 20,446 -2.82(-1.23%)
Oct 05, 2020 226.56 229.51 226.56 229.51 18,328 +4.84(+2.15%)
Oct 02, 2020 224.40 226.67 223.20 224.67 24,000 -2.20(-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.