Skip to main content

US Healthcare Ishares ETF (NY: IYH )

59.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 39.68 39.88 39.19 39.75 244,687 +0.30(+0.77%)
Dec 30, 2002 39.21 39.71 39.11 39.44 108,546 +0.12(+0.31%)
Dec 27, 2002 39.80 39.80 39.11 39.32 66,300 -0.52(-1.30%)
Dec 26, 2002 40.54 40.54 39.72 39.84 28,693 -0.70(-1.74%)
Dec 24, 2002 40.54 40.75 40.32 40.54 21,489 +0.20(+0.51%)
Dec 23, 2002 39.76 40.52 39.76 40.34 72,527 +0.28(+0.70%)
Dec 20, 2002 39.60 40.11 39.57 40.06 298,167 +0.50(+1.26%)
Dec 19, 2002 39.64 40.17 39.40 39.56 167,765 -0.45(-1.13%)
Dec 18, 2002 40.34 40.34 39.79 40.01 73,259 -0.35(-0.87%)
Dec 17, 2002 40.28 40.43 39.93 40.36 44,688 -0.25(-0.61%)
Dec 16, 2002 39.80 40.62 39.80 40.61 74,358 +0.44(+1.10%)
Dec 13, 2002 40.13 40.49 39.97 40.16 60,073 -0.45(-1.11%)
Dec 12, 2002 40.54 40.97 40.41 40.61 48,107 -0.41(-1.00%)
Dec 11, 2002 40.75 41.18 40.59 41.02 36,874 +0.11(+0.28%)
Dec 10, 2002 41.08 41.08 40.64 40.91 71,672 -0.02(-0.06%)
Dec 09, 2002 40.99 41.50 40.78 40.93 39,682 -0.02(-0.06%)
Dec 06, 2002 40.62 41.03 40.62 40.96 50,305 +0.13(+0.32%)
Dec 05, 2002 41.05 41.06 40.68 40.83 93,772 -0.20(-0.48%)
Dec 04, 2002 40.46 41.07 40.43 41.02 579,241 +0.48(+1.19%)
Dec 03, 2002 40.75 40.89 40.14 40.54 63,736 -0.49(-1.20%)
Dec 02, 2002 41.38 41.50 40.57 41.03 268,741 -0.33(-0.79%)
Nov 29, 2002 41.20 41.64 41.20 41.36 57,020 +0.04(+0.10%)
Nov 27, 2002 41.15 41.65 41.15 41.32 110,866 +0.49(+1.20%)
Nov 26, 2002 40.99 41.21 40.70 40.83 102,685 -0.69(-1.66%)
Nov 25, 2002 41.56 41.68 41.00 41.52 67,276 -0.07(-0.18%)
Nov 22, 2002 41.92 42.07 41.59 41.59 61,904 -0.34(-0.80%)
Nov 21, 2002 42.09 42.09 41.54 41.92 140,170 +0.29(+0.69%)
Nov 20, 2002 40.97 41.88 40.95 41.64 211,720 +0.48(+1.17%)
Nov 19, 2002 41.20 41.65 41.09 41.15 39,316 -0.19(-0.46%)
Nov 18, 2002 41.73 41.80 41.28 41.34 58,119 -0.26(-0.63%)
Nov 15, 2002 40.87 41.61 40.87 41.61 336,384 +0.39(+0.95%)
Nov 14, 2002 40.70 41.23 40.70 41.21 57,997 +0.67(+1.66%)
Nov 13, 2002 40.95 41.29 39.91 40.54 56,532 -0.49(-1.20%)
Nov 12, 2002 40.92 41.33 40.66 41.03 134,187 +0.25(+0.62%)
Nov 11, 2002 41.14 41.43 40.60 40.78 74,969 -0.71(-1.72%)
Nov 08, 2002 41.20 41.65 41.15 41.49 58,852 -0.32(-0.76%)
Nov 07, 2002 41.97 42.15 41.60 41.81 89,865 -0.37(-0.87%)
Nov 06, 2002 41.80 42.24 41.33 42.18 178,143 +0.93(+2.26%)
Nov 05, 2002 40.74 41.26 40.63 41.24 54,944 +0.61(+1.51%)
Nov 04, 2002 41.03 41.47 40.54 40.63 67,887 -0.06(-0.14%)
Nov 01, 2002 40.13 40.86 39.80 40.69 175,213 +0.48(+1.20%)
Oct 31, 2002 40.54 40.92 39.81 40.20 111,477 -0.38(-0.95%)
Oct 30, 2002 39.80 40.75 39.80 40.59 65,689 +0.39(+0.98%)
Oct 29, 2002 40.38 40.45 39.63 40.20 118,192 -0.22(-0.55%)
Oct 28, 2002 41.28 41.28 40.29 40.42 103,052 -0.47(-1.14%)
Oct 25, 2002 39.97 40.98 39.92 40.88 163,735 +0.91(+2.27%)
Oct 24, 2002 40.80 40.83 39.96 39.98 73,259 -0.59(-1.45%)
Oct 23, 2002 40.33 40.81 39.87 40.57 150,915 -0.47(-1.14%)
Oct 22, 2002 41.03 41.27 40.61 41.03 273,747 -0.66(-1.57%)
Oct 21, 2002 41.36 41.75 40.84 41.69 229,181 +0.11(+0.28%)
Oct 18, 2002 41.36 41.88 41.21 41.57 200,854 +0.13(+0.32%)
Oct 17, 2002 41.92 41.93 41.36 41.44 175,213 +0.29(+0.70%)
Oct 16, 2002 41.14 41.60 40.67 41.15 208,424 +0.14(+0.34%)
Oct 15, 2002 41.03 41.20 40.65 41.02 270,450 +0.85(+2.12%)
Oct 14, 2002 39.48 40.29 39.31 40.16 155,310 +0.88(+2.25%)
Oct 11, 2002 39.40 39.71 38.87 39.28 145,787 +0.48(+1.22%)
Oct 10, 2002 38.25 39.03 37.84 38.80 98,534 +0.56(+1.46%)
Oct 09, 2002 38.29 38.58 38.00 38.25 484,980 -0.29(-0.77%)
Oct 08, 2002 38.17 38.94 37.86 38.54 44,810 +0.70(+1.84%)
Oct 07, 2002 37.84 38.69 37.76 37.85 50,915 +0.00(+0.00%)
Oct 04, 2002 39.07 39.07 37.65 37.85 106,104 -1.14(-2.92%)
Oct 03, 2002 39.23 39.63 38.70 38.98 15,982,857 +0.00(+0.00%)
Oct 02, 2002 39.67 39.88 38.84 38.98 44,810 -0.25(-0.63%)
Oct 01, 2002 38.41 39.07 38.12 39.23 62,759 +1.07(+2.81%)
Sep 30, 2002 37.84 38.58 37.47 38.16 459,949 -0.02(-0.04%)
Sep 27, 2002 39.23 39.53 38.17 38.17 50,549 -1.47(-3.70%)
Sep 26, 2002 39.23 39.70 39.12 39.64 3,504,262 +0.54(+1.38%)
Sep 25, 2002 38.21 39.19 37.96 39.10 213,308 +1.24(+3.29%)
Sep 24, 2002 37.26 38.15 37.26 37.85 136,263 +0.09(+0.24%)
Sep 23, 2002 37.76 38.18 37.60 37.76 86,812 -0.53(-1.39%)
Sep 20, 2002 38.17 38.44 37.92 38.30 174,480 +0.01(+0.02%)
Sep 19, 2002 38.74 38.93 38.12 38.29 50,549 -1.05(-2.66%)
Sep 18, 2002 38.74 39.60 38.74 39.34 127,105 +0.16(+0.40%)
Sep 17, 2002 40.34 40.41 39.01 39.18 175,335 -0.75(-1.87%)
Sep 16, 2002 39.44 40.05 39.25 39.93 56,776 +0.11(+0.27%)
Sep 13, 2002 38.97 39.82 38.91 39.82 286,934 +0.35(+0.89%)
Sep 12, 2002 40.05 40.05 39.41 39.47 30,647 -0.78(-1.93%)
Sep 11, 2002 41.03 41.03 40.24 40.25 36,019 -0.03(-0.08%)
Sep 10, 2002 40.17 40.38 39.86 40.28 34,676 +0.23(+0.57%)
Sep 09, 2002 39.31 40.20 39.28 40.05 45,421 +0.34(+0.87%)
Sep 06, 2002 39.75 39.84 39.49 39.71 35,042 +0.11(+0.27%)
Sep 05, 2002 39.31 40.00 39.03 39.60 68,620 -0.37(-0.92%)
Sep 04, 2002 38.94 40.15 38.94 39.97 62,392 +1.15(+2.95%)
Sep 03, 2002 39.97 40.13 38.82 38.82 117,337 -1.87(-4.59%)
Aug 30, 2002 40.21 41.21 40.21 40.69 32,234 -0.06(-0.14%)
Aug 29, 2002 40.14 41.11 39.97 40.75 109,157 +0.09(+0.22%)
Aug 28, 2002 40.71 41.10 40.38 40.66 143,955 -0.21(-0.52%)
Aug 27, 2002 42.22 42.26 40.79 40.87 549,448 -1.31(-3.11%)
Aug 26, 2002 42.18 42.22 41.28 42.18 65,323 +0.28(+0.66%)
Aug 23, 2002 42.63 42.73 41.77 41.90 95,970 -0.99(-2.31%)
Aug 22, 2002 41.74 42.92 41.58 42.89 144,566 +1.15(+2.77%)
Aug 21, 2002 41.56 41.74 40.87 41.74 114,529 +0.79(+1.94%)
Aug 20, 2002 41.11 41.36 40.76 40.94 186,568 +0.13(+0.32%)
Aug 16, 2002 40.75 41.24 40.61 40.81 62,026 -0.34(-0.84%)
Aug 15, 2002 41.36 41.61 40.79 41.15 2,295,475 +0.20(+0.50%)
Aug 14, 2002 39.49 41.00 38.99 40.95 180,463 +1.46(+3.69%)
Aug 13, 2002 40.70 40.84 39.49 39.49 161,049 -1.30(-3.19%)
Aug 12, 2002 40.41 41.11 40.14 40.79 561,780 +1.29(+3.25%)
Aug 07, 2002 39.07 39.60 38.33 39.51 50,793 +1.38(+3.63%)
Aug 06, 2002 38.17 38.94 37.99 38.12 66,055 +0.78(+2.08%)
Aug 05, 2002 38.98 39.07 37.26 37.35 97,679 -1.67(-4.28%)
Aug 02, 2002 39.11 39.83 38.54 39.02 77,533 -0.09(-0.23%)
Aug 01, 2002 40.13 40.20 39.07 39.11 149,450 -1.29(-3.20%)
Jul 31, 2002 39.23 40.42 38.74 40.40 200,731 +1.01(+2.56%)
Jul 30, 2002 38.29 39.80 38.29 39.39 180,097 +0.38(+0.97%)
Jul 29, 2002 38.25 39.03 37.92 39.02 92,795 +1.71(+4.59%)
Jul 26, 2002 36.45 37.42 36.25 37.31 106,226 +0.63(+1.72%)
Jul 25, 2002 35.87 36.99 35.68 36.67 102,075 +0.97(+2.73%)
Jul 24, 2002 32.56 35.72 32.56 35.70 114,651 +2.25(+6.73%)
Jul 23, 2002 33.82 34.28 33.17 33.45 91,452 -0.13(-0.39%)
Jul 22, 2002 35.05 35.09 33.58 33.58 95,482 -0.74(-2.15%)
Jul 19, 2002 34.56 35.05 34.17 34.32 123,320 -3.24(-8.62%)
Jul 17, 2002 37.84 37.84 36.98 37.55 35,286 +0.04(+0.11%)
Jul 12, 2002 36.77 37.63 36.40 37.51 56,410 +0.53(+1.44%)
Jul 11, 2002 36.12 36.98 35.22 36.98 174,480 +0.68(+1.87%)
Jul 10, 2002 37.84 37.84 36.05 36.30 79,242 -1.74(-4.59%)
Jul 09, 2002 39.72 39.72 37.97 38.04 84,248 -1.76(-4.42%)
Jul 08, 2002 40.21 40.33 39.72 39.80 39,438 -0.45(-1.12%)
Jul 05, 2002 39.60 40.42 39.44 40.25 29,303 +1.18(+3.02%)
Jul 04, 2002 38.82 39.07 38.26 39.07 53,723 +0.00(+0.00%)
Jul 03, 2002 38.82 39.07 38.26 39.07 53,723 +0.07(+0.19%)
Jul 02, 2002 39.97 39.97 38.62 39.00 236,629 -0.93(-2.32%)
Jul 01, 2002 41.32 41.44 39.93 39.93 49,084 -1.84(-4.41%)
Jun 28, 2002 42.30 42.63 41.49 41.77 44,078 -0.57(-1.35%)
Jun 27, 2002 41.69 42.34 41.11 42.34 42,490 +1.02(+2.48%)
Jun 26, 2002 39.84 41.44 39.84 41.32 48,839 +0.74(+1.82%)
Jun 25, 2002 41.52 41.88 40.58 40.58 41,880 -0.82(-1.98%)
Jun 21, 2002 42.06 42.47 41.12 41.40 34,676 -1.35(-3.16%)
Jun 20, 2002 43.08 43.28 42.59 42.75 27,594 -0.78(-1.79%)
Jun 19, 2002 43.53 43.91 43.24 43.53 29,426 -0.25(-0.56%)
Jun 18, 2002 43.33 43.98 43.33 43.78 39,804 +0.33(+0.75%)
Jun 17, 2002 42.75 43.65 42.75 43.45 37,240 +0.82(+1.92%)
Jun 14, 2002 42.34 42.83 41.49 42.63 36,507 +0.45(+1.07%)
Jun 12, 2002 42.22 42.59 41.69 42.18 41,758 -0.13(-0.31%)
Jun 11, 2002 44.05 44.05 42.31 42.31 111,843 -1.85(-4.19%)
Jun 10, 2002 43.55 44.47 43.42 44.16 272,160 +0.75(+1.72%)
Jun 07, 2002 42.83 43.73 42.67 43.42 29,426 +0.20(+0.47%)
Jun 06, 2002 44.43 44.43 43.21 43.21 52,869 -1.30(-2.93%)
Jun 05, 2002 44.14 44.51 43.86 44.51 25,030 -1.06(-2.34%)
May 31, 2002 46.04 46.32 45.50 45.58 18,314 +0.00(+0.00%)
May 28, 2002 45.99 45.99 45.46 45.58 40,292 -0.29(-0.62%)
May 27, 2002 46.44 46.44 45.05 45.86 16,239 +0.00(+0.00%)
May 24, 2002 46.44 46.44 45.05 45.86 16,239 -0.61(-1.30%)
May 23, 2002 45.74 46.48 45.34 46.47 40,781 +0.66(+1.43%)
May 22, 2002 45.66 46.04 45.41 45.81 51,648 +0.25(+0.56%)
May 21, 2002 46.10 46.19 45.42 45.56 81,806 -0.38(-0.82%)
May 20, 2002 46.11 46.31 45.75 45.94 158,729 -0.34(-0.73%)
May 17, 2002 45.50 46.36 45.50 46.27 83,149 +0.88(+1.95%)
May 16, 2002 45.50 45.50 44.84 45.39 72,893 -0.25(-0.54%)
May 15, 2002 46.07 46.28 45.53 45.63 71,550 -0.84(-1.82%)
May 14, 2002 46.07 46.49 45.80 46.48 57,142 +0.71(+1.56%)
May 13, 2002 45.25 45.77 45.25 45.77 40,781 +0.44(+0.98%)
May 10, 2002 45.70 45.86 45.09 45.32 43,955 -0.42(-0.91%)
May 09, 2002 46.07 46.32 45.74 45.74 59,584 -0.65(-1.39%)
May 08, 2002 45.54 46.39 45.17 46.39 43,589 +1.51(+3.36%)
May 07, 2002 46.10 46.10 44.84 44.88 67,154 -0.97(-2.13%)
May 06, 2002 46.60 46.63 45.70 45.86 42,368 -0.58(-1.25%)
May 03, 2002 46.97 46.97 46.20 46.44 86,690 -0.49(-1.05%)
May 02, 2002 47.30 47.37 46.89 46.93 24,053 -0.42(-0.88%)
May 01, 2002 46.85 47.37 46.79 47.35 33,333 +0.78(+1.67%)
Apr 30, 2002 46.19 46.86 45.82 46.57 33,577 +0.34(+0.73%)
Apr 29, 2002 47.09 47.51 46.19 46.23 46,642 -0.86(-1.83%)
Apr 26, 2002 47.67 47.67 46.89 47.09 31,990 -0.48(-1.02%)
Apr 25, 2002 47.87 48.07 47.38 47.58 36,752 +0.24(+0.50%)
Apr 24, 2002 47.83 48.03 47.34 47.34 63,491 -0.24(-0.50%)
Apr 23, 2002 47.99 48.23 47.44 47.58 293,039 -0.66(-1.36%)
Apr 22, 2002 48.81 48.81 47.96 48.23 44,200 -0.70(-1.42%)
Apr 19, 2002 49.10 49.13 48.74 48.93 28,327 +0.07(+0.13%)
Apr 18, 2002 48.32 49.01 48.32 48.86 73,504 +0.67(+1.39%)
Apr 17, 2002 48.48 48.60 48.06 48.19 30,647 -0.65(-1.32%)
Apr 16, 2002 48.32 48.89 48.32 48.84 28,205 +0.64(+1.33%)
Apr 15, 2002 48.12 48.39 47.87 48.20 17,338 +0.01(+0.02%)
Apr 12, 2002 48.12 48.23 47.80 48.19 26,373 +0.16(+0.32%)
Apr 11, 2002 48.69 48.80 47.92 48.03 488,399 -0.61(-1.26%)
Apr 10, 2002 48.03 48.65 47.87 48.65 29,914 +0.96(+2.01%)
Apr 09, 2002 48.16 48.16 47.69 47.69 26,373 -0.21(-0.44%)
Apr 08, 2002 47.71 48.08 47.62 47.90 27,594 +0.16(+0.33%)
Apr 05, 2002 48.44 48.44 47.75 47.75 59,096 -0.45(-0.93%)
Apr 04, 2002 48.28 48.57 48.04 48.20 65,323 -1.02(-2.08%)
Apr 03, 2002 49.71 49.71 48.94 49.22 49,450 -0.41(-0.83%)
Apr 02, 2002 49.67 49.80 49.47 49.63 18,681 -0.29(-0.57%)
Apr 01, 2002 49.51 49.92 49.39 49.92 25,274 +0.08(+0.16%)
Mar 29, 2002 49.71 49.96 49.71 49.84 20,146 +0.00(+0.00%)
Mar 28, 2002 49.71 49.96 49.71 49.84 20,146 +0.13(+0.26%)
Mar 27, 2002 49.43 49.88 49.39 49.71 57,386 -0.01(-0.02%)
Mar 26, 2002 49.71 50.00 49.39 49.71 25,518 +0.20(+0.41%)
Mar 25, 2002 50.29 50.29 49.51 49.51 25,518 -0.69(-1.37%)
Mar 22, 2002 50.20 50.41 50.00 50.20 22,710 -0.13(-0.26%)
Mar 21, 2002 49.96 50.33 49.55 50.33 40,659 +0.33(+0.66%)
Mar 20, 2002 50.74 50.90 49.88 50.00 769,228 -1.12(-2.19%)
Mar 19, 2002 51.23 51.30 50.82 51.12 28,449 +0.01(+0.02%)
Mar 18, 2002 51.19 51.27 50.78 51.11 28,693 -0.03(-0.06%)
Mar 15, 2002 50.82 51.34 50.82 51.15 25,274 +0.45(+0.89%)
Mar 14, 2002 50.66 50.86 50.49 50.70 53,479 -0.04(-0.08%)
Mar 13, 2002 50.33 50.78 50.29 50.74 31,501 +0.49(+0.98%)
Mar 12, 2002 49.80 50.29 49.75 50.25 76,434 +0.08(+0.16%)
Mar 11, 2002 49.89 50.29 49.71 50.16 78,265 +0.29(+0.57%)
Mar 08, 2002 50.41 50.53 49.79 49.88 50,549 -0.41(-0.81%)
Mar 07, 2002 50.61 50.61 49.97 50.29 67,032 -0.32(-0.63%)
Mar 06, 2002 49.84 50.61 49.84 50.61 37,850 +0.88(+1.76%)
Mar 05, 2002 50.20 50.41 49.67 49.73 56,898 -0.72(-1.43%)
Mar 04, 2002 50.53 50.57 50.10 50.45 58,729 +0.16(+0.31%)
Mar 01, 2002 49.55 50.37 49.34 50.29 22,588 +0.74(+1.49%)
Feb 28, 2002 49.92 50.13 49.51 49.56 21,367 -0.29(-0.59%)
Feb 27, 2002 49.80 50.28 49.59 49.85 18,925 +0.18(+0.36%)
Feb 26, 2002 49.59 49.80 49.26 49.67 15,384 +0.04(+0.08%)
Feb 25, 2002 49.80 49.91 49.25 49.63 33,211 +0.04(+0.08%)
Feb 22, 2002 49.34 49.84 49.19 49.59 26,495 +0.25(+0.50%)
Feb 21, 2002 49.67 50.24 49.34 49.34 36,263 -0.40(-0.81%)
Feb 20, 2002 49.14 49.75 48.94 49.75 17,338 +0.78(+1.59%)
Feb 19, 2002 49.47 49.50 48.93 48.97 24,175 -0.70(-1.42%)
Feb 18, 2002 49.55 49.92 49.39 49.67 158,729 +0.00(+0.00%)
Feb 15, 2002 49.55 49.92 49.39 49.67 17,948 +0.04(+0.08%)
Feb 14, 2002 49.71 50.11 49.43 49.63 26,984 -0.16(-0.33%)
Feb 13, 2002 50.04 50.12 49.72 49.80 28,937 -0.10(-0.20%)
Feb 12, 2002 48.91 49.91 48.91 49.89 107,814 +0.59(+1.20%)
Feb 11, 2002 48.77 49.31 48.77 49.30 52,258 +0.49(+1.01%)
Feb 08, 2002 48.12 48.81 47.79 48.81 24,664 +0.69(+1.43%)
Feb 07, 2002 48.24 48.56 47.76 48.12 88,156 -0.25(-0.52%)
Feb 06, 2002 49.06 49.08 48.38 48.38 53,723 -0.67(-1.37%)
Feb 05, 2002 48.61 49.34 48.61 49.05 98,534 +0.36(+0.74%)
Feb 04, 2002 49.51 49.55 48.49 48.69 65,445 -1.15(-2.30%)
Feb 01, 2002 49.88 49.95 49.60 49.84 42,368 +0.13(+0.26%)
Jan 31, 2002 49.18 49.71 49.02 49.71 19,902 +0.57(+1.15%)
Jan 30, 2002 48.40 49.17 48.40 49.14 39,071 +0.34(+0.70%)
Jan 29, 2002 49.67 49.84 48.42 48.80 44,932 -0.54(-1.10%)
Jan 28, 2002 49.34 49.62 49.02 49.34 52,869 -0.29(-0.59%)
Jan 25, 2002 49.55 49.93 49.55 49.63 29,303 -0.25(-0.51%)
Jan 24, 2002 50.32 50.32 49.72 49.89 31,501 -0.51(-1.01%)
Jan 23, 2002 50.37 50.77 49.98 50.39 60,561 +0.28(+0.56%)
Jan 22, 2002 49.67 50.19 49.55 50.11 133,455 +0.53(+1.07%)
Jan 21, 2002 49.75 50.23 49.39 49.58 29,181 +0.00(+0.00%)
Jan 18, 2002 49.75 50.23 49.39 49.58 29,181 -0.30(-0.61%)
Jan 17, 2002 50.12 50.16 49.52 49.89 43,467 -0.19(-0.38%)
Jan 16, 2002 50.33 50.52 49.92 50.07 18,681 -0.16(-0.33%)
Jan 15, 2002 50.53 50.66 49.74 50.24 63,125 -0.09(-0.18%)
Jan 14, 2002 50.49 50.77 50.25 50.33 48,839 -0.08(-0.16%)
Jan 11, 2002 50.61 50.61 50.29 50.41 60,195 +0.29(+0.57%)
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.