US Healthcare Ishares ETF (NY: IYH )

272.93 USD -3.01 (-1.09%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 144.13 144.13 144.13 0 -0.43(-0.30%)
Dec 29, 2016 144.60 145.03 144.37 144.56 52,356 +0.09(+0.06%)
Dec 28, 2016 145.75 145.75 144.42 144.47 58,099 -1.06(-0.73%)
Dec 27, 2016 145.76 146.45 145.47 145.53 63,565 +0.03(+0.02%)
Dec 23, 2016 145.50 145.50 145.50 0 +1.23(+0.85%)
Dec 22, 2016 144.04 144.27 143.38 144.27 69,623 +0.26(+0.18%)
Dec 21, 2016 145.06 145.14 143.84 144.01 70,429 -1.42(-0.98%)
Dec 20, 2016 146.01 146.01 145.11 145.43 402,416 +0.01(+0.01%)
Dec 19, 2016 146.35 146.87 145.32 145.42 65,166 -0.80(-0.55%)
Dec 16, 2016 146.16 146.66 145.78 146.22 59,580 +0.14(+0.10%)
Dec 15, 2016 145.33 146.18 145.20 146.08 670,155 +0.95(+0.65%)
Dec 14, 2016 145.55 146.34 144.73 145.13 120,758 -0.43(-0.30%)
Dec 13, 2016 145.12 145.83 145.11 145.56 100,478 +1.02(+0.71%)
Dec 12, 2016 143.46 144.64 143.46 144.54 72,952 +0.70(+0.49%)
Dec 09, 2016 142.78 144.21 142.78 143.84 114,502 +1.50(+1.05%)
Dec 08, 2016 141.82 142.43 140.79 142.34 161,602 +0.40(+0.28%)
Dec 07, 2016 142.22 142.24 140.21 141.94 302,304 -1.39(-0.97%)
Dec 06, 2016 143.19 143.39 142.49 143.33 99,279 +0.56(+0.39%)
Dec 05, 2016 143.47 143.57 142.29 142.77 76,576 -0.14(-0.10%)
Dec 02, 2016 142.67 143.52 142.37 142.91 85,926 +0.44(+0.31%)
Dec 01, 2016 143.78 144.72 142.17 142.47 127,357 -1.21(-0.84%)
Nov 30, 2016 145.38 145.38 143.68 143.68 131,510 -1.53(-1.05%)
Nov 29, 2016 144.78 145.67 144.78 145.21 122,743 +0.98(+0.68%)
Nov 28, 2016 145.25 145.25 144.13 144.23 87,747 -1.34(-0.92%)
Nov 25, 2016 145.40 145.64 145.01 145.57 37,130 +0.57(+0.39%)
Nov 23, 2016 145.00 145.00 145.00 0 +0.62(+0.43%)
Nov 22, 2016 146.21 146.73 143.39 144.38 183,503 -2.11(-1.44%)
Nov 21, 2016 146.30 146.71 146.17 146.49 95,836 +0.45(+0.31%)
Nov 18, 2016 147.88 147.88 145.91 146.04 61,682 -1.46(-0.99%)
Nov 17, 2016 146.98 147.51 146.51 147.50 79,311 +0.81(+0.55%)
Nov 16, 2016 147.64 147.66 146.58 146.69 65,875 -0.77(-0.52%)
Nov 15, 2016 147.50 147.56 146.01 147.46 127,062 +0.41(+0.28%)
Nov 14, 2016 147.97 147.97 146.68 147.05 173,436 -0.17(-0.12%)
Nov 11, 2016 148.74 148.74 146.53 147.22 127,795 -1.98(-1.33%)
Nov 10, 2016 151.36 151.36 148.02 149.20 324,511 +1.74(+1.18%)
Nov 09, 2016 149.85 149.85 144.44 147.46 1,358,872 +4.78(+3.35%)
Nov 08, 2016 141.69 143.63 141.24 142.68 159,637 +0.67(+0.47%)
Nov 07, 2016 140.47 142.38 140.47 142.01 1,099,947 +3.43(+2.48%)
Nov 04, 2016 137.62 139.49 137.49 138.58 144,553 +1.19(+0.87%)
Nov 03, 2016 139.21 139.70 137.30 137.39 121,561 -1.52(-1.09%)
Nov 02, 2016 139.50 140.42 138.91 138.91 391,433 -0.90(-0.64%)
Nov 01, 2016 140.24 140.92 138.55 139.81 139,348 -0.60(-0.43%)
Oct 31, 2016 140.84 141.17 140.35 140.41 109,042 -0.77(-0.55%)
Oct 28, 2016 142.18 142.41 140.83 141.18 135,962 -2.48(-1.73%)
Oct 27, 2016 144.14 144.56 143.41 143.66 99,173 +0.48(+0.34%)
Oct 26, 2016 144.10 144.20 142.67 143.18 66,014 -1.13(-0.78%)
Oct 25, 2016 144.34 145.00 144.21 144.31 66,745 -0.46(-0.32%)
Oct 24, 2016 145.26 145.68 144.77 144.77 54,686 -0.25(-0.17%)
Oct 21, 2016 145.49 145.49 144.71 145.02 69,750 -1.07(-0.73%)
Oct 20, 2016 145.51 146.47 145.39 146.09 212,386 +0.68(+0.47%)
Oct 19, 2016 146.07 146.31 145.41 145.41 63,797 -0.59(-0.40%)
Oct 18, 2016 145.31 146.25 145.31 146.00 126,400 +1.63(+1.13%)
Oct 17, 2016 144.59 144.81 143.90 144.37 112,832 -0.30(-0.21%)
Oct 14, 2016 146.48 146.48 144.65 144.67 416,652 -1.19(-0.82%)
Oct 13, 2016 144.98 146.34 144.36 145.86 99,407 +0.09(+0.06%)
Oct 12, 2016 146.70 147.17 145.62 145.77 64,138 -0.89(-0.61%)
Oct 11, 2016 149.73 149.73 146.00 146.66 63,011 -3.86(-2.56%)
Oct 10, 2016 150.07 150.98 150.07 150.52 51,331 +0.80(+0.53%)
Oct 07, 2016 149.96 150.27 148.84 149.72 57,856 +0.12(+0.08%)
Oct 06, 2016 149.90 150.02 149.02 149.60 50,428 -0.84(-0.56%)
Oct 05, 2016 150.19 150.89 150.13 150.44 110,337 +0.62(+0.41%)
Oct 04, 2016 150.10 150.55 149.13 149.82 100,230 -0.26(-0.17%)
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.