US Healthcare Ishares ETF (NY: IYH )

278.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 64.52 63.82 63.82 63.82 47,400 -0.68(-1.05%)
Dec 30, 2009 64.46 64.61 64.32 64.50 68,702 -0.12(-0.19%)
Dec 29, 2009 64.83 64.92 64.59 64.62 261,021 -0.11(-0.17%)
Dec 28, 2009 64.69 64.73 64.40 64.73 78,661 +0.29(+0.45%)
Dec 24, 2009 64.42 64.56 64.25 64.44 31,897 +0.07(+0.11%)
Dec 23, 2009 64.36 64.72 64.33 64.37 113,281 -0.34(-0.53%)
Dec 22, 2009 64.55 64.77 64.44 64.71 31,799 +0.46(+0.72%)
Dec 21, 2009 63.77 64.65 63.77 64.25 79,347 +0.63(+0.99%)
Dec 18, 2009 63.82 63.82 63.25 63.62 39,456 +0.23(+0.36%)
Dec 17, 2009 63.60 63.84 63.07 63.39 46,988 -0.64(-1.00%)
Dec 16, 2009 64.49 64.53 63.99 64.03 45,329 -0.17(-0.26%)
Dec 15, 2009 64.06 64.31 63.94 64.20 48,563 -0.03(-0.05%)
Dec 14, 2009 64.29 64.31 64.12 64.23 92,425 +0.64(+1.01%)
Dec 11, 2009 63.80 63.90 63.53 63.59 102,500 +0.01(+0.02%)
Dec 10, 2009 63.11 63.77 63.10 63.58 40,213 +0.67(+1.07%)
Dec 09, 2009 62.65 62.96 62.24 62.91 94,106 +0.33(+0.52%)
Dec 08, 2009 62.78 62.87 62.40 62.58 62,260 -0.48(-0.76%)
Dec 07, 2009 63.22 63.69 62.92 63.06 59,037 -0.06(-0.10%)
Dec 04, 2009 63.17 63.89 62.90 63.12 44,858 +0.09(+0.14%)
Dec 03, 2009 63.33 63.69 63.00 63.03 56,682 -0.36(-0.57%)
Dec 02, 2009 63.33 63.65 63.12 63.39 61,719 +0.17(+0.27%)
Dec 01, 2009 62.60 63.36 62.60 63.22 151,537 +0.79(+1.27%)
Nov 30, 2009 62.47 62.58 62.18 62.43 107,718 -0.17(-0.28%)
Nov 27, 2009 59.72 62.92 59.60 62.60 44,869 -0.64(-1.01%)
Nov 25, 2009 62.75 63.26 62.75 63.24 29,507 +0.40(+0.64%)
Nov 24, 2009 62.70 63.00 62.10 62.84 75,912 +0.50(+0.80%)
Nov 23, 2009 62.01 62.77 62.01 62.34 93,085 +0.61(+0.99%)
Nov 20, 2009 61.32 61.81 61.32 61.73 56,275 +0.28(+0.46%)
Nov 19, 2009 61.51 61.51 60.83 61.45 104,698 -0.38(-0.61%)
Nov 18, 2009 61.61 61.88 61.27 61.83 72,596 +0.20(+0.32%)
Nov 17, 2009 61.41 61.64 61.22 61.63 42,790 +0.03(+0.05%)
Nov 16, 2009 61.18 61.76 61.05 61.60 116,119 +0.85(+1.40%)
Nov 13, 2009 60.84 61.11 60.59 60.75 55,671 +0.09(+0.15%)
Nov 12, 2009 61.24 61.24 60.55 60.66 28,967 -0.33(-0.54%)
Nov 11, 2009 61.20 61.20 60.63 60.99 107,030 +0.16(+0.26%)
Nov 10, 2009 60.36 60.98 60.35 60.83 55,016 +0.31(+0.51%)
Nov 09, 2009 59.78 60.55 59.75 60.52 49,317 +0.92(+1.54%)
Nov 06, 2009 59.36 59.67 59.06 59.60 40,660 +0.20(+0.34%)
Nov 05, 2009 58.73 59.47 58.73 59.40 49,079 +0.98(+1.68%)
Nov 04, 2009 57.97 59.07 57.97 58.42 71,432 +0.66(+1.14%)
Nov 03, 2009 57.57 57.80 57.40 57.76 43,935 +0.05(+0.09%)
Nov 02, 2009 57.58 58.15 57.44 57.71 85,350 +0.33(+0.58%)
Oct 30, 2009 58.06 58.41 57.28 57.38 184,517 -0.83(-1.43%)
Oct 29, 2009 57.83 58.28 57.69 58.21 87,457 +0.57(+0.99%)
Oct 28, 2009 58.40 58.51 57.64 57.64 91,798 -0.92(-1.57%)
Oct 27, 2009 58.37 58.79 58.20 58.56 52,523 +0.29(+0.50%)
Oct 26, 2009 59.08 59.40 58.15 58.27 78,474 -0.63(-1.07%)
Oct 23, 2009 59.00 59.00 58.75 58.90 44,805 -0.60(-1.01%)
Oct 22, 2009 58.95 59.74 58.63 59.50 355,769 +0.43(+0.73%)
Oct 21, 2009 59.88 59.99 59.05 59.07 60,840 -0.81(-1.35%)
Oct 20, 2009 59.86 59.96 59.82 59.88 38,451 -0.63(-1.04%)
Oct 19, 2009 59.94 60.66 59.90 60.51 59,347 +0.52(+0.87%)
Oct 16, 2009 59.94 60.15 59.76 59.99 62,364 -0.16(-0.27%)
Oct 15, 2009 59.67 60.23 59.67 60.15 66,944 +0.35(+0.59%)
Oct 14, 2009 59.40 59.97 59.12 59.80 319,643 +0.79(+1.34%)
Oct 13, 2009 59.17 59.31 58.93 59.01 91,650 -0.50(-0.84%)
Oct 12, 2009 59.61 59.69 59.36 59.51 219,740 +0.24(+0.40%)
Oct 09, 2009 58.75 59.35 58.75 59.27 104,928 +0.58(+0.99%)
Oct 08, 2009 58.86 59.10 58.65 58.69 108,510 -0.04(-0.07%)
Oct 07, 2009 58.60 58.73 58.38 58.73 65,394 +0.20(+0.34%)
Oct 06, 2009 58.22 58.74 57.93 58.53 152,801 +0.47(+0.81%)
Oct 05, 2009 57.94 58.28 57.43 58.06 92,073 +0.32(+0.55%)
Oct 02, 2009 57.61 57.96 57.56 57.74 134,699 -0.24(-0.41%)
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.