US Healthcare Ishares ETF (NY: IYH )

283.32 USD -0.44 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 65.36 65.54 65.28 65.37 14,626 -0.13(-0.20%)
Dec 30, 2010 65.67 65.67 65.45 65.50 18,241 -0.12(-0.18%)
Dec 29, 2010 65.76 65.76 65.62 65.62 19,034 +0.03(+0.05%)
Dec 28, 2010 65.63 65.74 65.48 65.59 20,671 -0.02(-0.03%)
Dec 27, 2010 65.43 65.70 65.41 65.61 20,331 -0.13(-0.20%)
Dec 23, 2010 65.67 65.84 65.67 65.74 23,090 -0.05(-0.08%)
Dec 22, 2010 65.68 65.82 65.62 65.79 404,879 -0.17(-0.26%)
Dec 21, 2010 66.14 66.16 65.94 65.96 25,904 -0.07(-0.11%)
Dec 20, 2010 66.00 66.19 65.81 66.03 29,057 +0.02(+0.03%)
Dec 17, 2010 65.95 66.02 65.66 66.01 51,043 +0.05(+0.08%)
Dec 16, 2010 65.56 65.96 65.34 65.96 38,045 +0.44(+0.67%)
Dec 15, 2010 65.61 65.93 65.49 65.52 15,679 -0.09(-0.14%)
Dec 14, 2010 65.01 65.76 65.01 65.61 41,105 +0.74(+1.14%)
Dec 13, 2010 64.85 65.15 64.83 64.87 92,131 +0.04(+0.06%)
Dec 10, 2010 64.27 64.88 64.27 64.83 61,879 +0.71(+1.11%)
Dec 09, 2010 64.06 64.14 63.92 64.12 25,586 +0.13(+0.20%)
Dec 08, 2010 63.84 64.05 63.75 63.99 26,572 +0.10(+0.16%)
Dec 07, 2010 64.22 64.33 63.87 63.89 75,288 -0.01(-0.02%)
Dec 06, 2010 64.17 64.17 63.90 63.90 47,496 -0.40(-0.62%)
Dec 03, 2010 63.94 64.33 63.94 64.30 22,524 +0.08(+0.12%)
Dec 02, 2010 63.82 64.22 63.78 64.22 49,867 +0.47(+0.74%)
Dec 01, 2010 63.48 63.85 63.32 63.75 52,872 +1.07(+1.71%)
Nov 30, 2010 62.61 62.99 62.52 62.68 37,300 -0.52(-0.82%)
Nov 29, 2010 62.91 63.33 62.38 63.20 27,200 -0.19(-0.30%)
Nov 26, 2010 63.32 63.55 63.28 63.39 143,431 -0.42(-0.66%)
Nov 24, 2010 63.67 63.81 63.81 63.81 30,634 +0.56(+0.88%)
Nov 23, 2010 63.41 63.51 63.17 63.25 38,822 -0.81(-1.26%)
Nov 22, 2010 63.89 64.15 63.53 64.06 40,321 +0.07(+0.11%)
Nov 19, 2010 63.90 64.07 63.75 63.99 30,047 +0.05(+0.08%)
Nov 18, 2010 63.67 64.10 63.33 63.94 30,200 +0.83(+1.32%)
Nov 17, 2010 63.02 63.34 63.00 63.11 37,484 +0.11(+0.17%)
Nov 16, 2010 63.53 63.67 62.86 63.00 50,282 -0.94(-1.47%)
Nov 15, 2010 64.19 64.26 63.92 63.94 23,902 -0.07(-0.11%)
Nov 12, 2010 64.40 64.47 63.86 64.01 35,132 -0.69(-1.07%)
Nov 11, 2010 64.15 64.70 64.12 64.70 155,566 +0.09(+0.14%)
Nov 10, 2010 64.50 64.61 63.92 64.61 29,116 +0.14(+0.22%)
Nov 09, 2010 64.94 64.94 64.35 64.47 35,134 -0.24(-0.37%)
Nov 08, 2010 64.70 64.79 64.55 64.71 27,780 -0.23(-0.35%)
Nov 05, 2010 65.14 65.20 64.65 64.94 62,977 -0.24(-0.37%)
Nov 04, 2010 65.52 65.52 65.03 65.18 29,797 +0.43(+0.67%)
Nov 03, 2010 64.89 64.96 64.29 64.75 77,190 +0.00(+0.00%)
Nov 02, 2010 64.69 64.87 64.64 64.75 49,370 +0.53(+0.83%)
Nov 01, 2010 64.47 64.87 63.87 64.22 133,427 -0.06(-0.09%)
Oct 29, 2010 64.67 64.67 64.11 64.28 68,697 -0.29(-0.45%)
Oct 28, 2010 64.73 64.84 64.32 64.57 105,472 +0.26(+0.40%)
Oct 27, 2010 64.25 64.43 63.86 64.31 36,402 -0.50(-0.77%)
Oct 25, 2010 64.82 65.32 64.77 64.81 28,571 +0.29(+0.45%)
Oct 22, 2010 64.39 64.55 64.33 64.52 48,021 +0.06(+0.10%)
Oct 21, 2010 64.41 64.77 63.97 64.46 55,524 +0.19(+0.30%)
Oct 20, 2010 63.81 64.58 63.81 64.26 22,924 +0.42(+0.66%)
Oct 19, 2010 64.60 64.60 63.49 63.84 41,654 -1.13(-1.74%)
Oct 18, 2010 64.53 65.04 64.52 64.97 26,100 +0.51(+0.79%)
Oct 15, 2010 64.28 64.79 64.11 64.46 46,503 +0.21(+0.33%)
Oct 14, 2010 64.34 64.53 63.96 64.25 48,898 -0.13(-0.20%)
Oct 13, 2010 64.37 64.54 64.15 64.38 28,751 +0.43(+0.67%)
Oct 12, 2010 63.69 64.12 63.41 63.95 132,169 +0.13(+0.20%)
Oct 11, 2010 64.00 64.00 63.66 63.82 101,302 +0.02(+0.03%)
Oct 08, 2010 63.80 63.95 63.49 63.80 107,358 +0.21(+0.33%)
Oct 07, 2010 63.81 63.88 63.42 63.59 36,692 +0.02(+0.03%)
Oct 06, 2010 63.63 63.83 63.36 63.57 64,487 -0.18(-0.28%)
Oct 05, 2010 63.19 63.84 63.19 63.75 20,179 +1.12(+1.79%)
Oct 04, 2010 63.16 63.30 62.44 62.63 91,531 -0.61(-0.96%)
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.