US Healthcare Ishares ETF (NY: IYH )

267.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 282.52 283.34 278.49 278.49 62,322 -5.34(-1.88%)
Nov 29, 2021 285.90 286.25 283.83 283.83 29,197 +0.20(+0.07%)
Nov 26, 2021 286.40 287.15 283.07 283.63 22,191 -1.33(-0.47%)
Nov 24, 2021 284.57 285.05 283.21 284.96 21,068 +0.48(+0.17%)
Nov 23, 2021 283.82 284.99 282.54 284.48 44,938 -0.45(-0.16%)
Nov 22, 2021 286.86 286.86 284.83 284.93 16,962 -1.65(-0.58%)
Nov 19, 2021 288.93 288.93 286.29 286.58 29,904 -1.51(-0.52%)
Nov 18, 2021 288.85 288.09 287.85 288.09 15,386 -0.47(-0.16%)
Nov 17, 2021 288.47 289.50 288.41 288.56 16,885 +0.38(+0.13%)
Nov 16, 2021 286.88 289.43 286.32 288.18 14,529 +1.31(+0.46%)
Nov 15, 2021 288.97 288.97 286.64 286.87 32,915 -1.83(-0.63%)
Nov 12, 2021 288.55 289.00 287.08 288.70 25,177 +1.37(+0.48%)
Nov 11, 2021 288.24 288.24 286.49 287.33 17,143 -0.60(-0.21%)
Nov 10, 2021 287.84 287.93 17,171 +0.06(+0.02%)
Nov 09, 2021 289.19 289.19 287.24 287.87 28,639 -1.22(-0.42%)
Nov 08, 2021 288.00 289.24 286.96 289.09 21,976 +1.59(+0.55%)
Nov 05, 2021 288.61 288.88 285.49 287.50 22,610 -3.19(-1.10%)
Nov 04, 2021 292.48 292.48 288.83 290.69 26,665 -1.82(-0.62%)
Nov 03, 2021 290.41 292.51 289.24 292.51 39,430 +1.69(+0.58%)
Nov 02, 2021 290.05 292.16 288.76 290.82 38,944 +1.72(+0.59%)
Nov 01, 2021 289.58 289.09 288.16 289.10 191,523 +0.01(+0.00%)
Oct 29, 2021 286.62 289.30 285.65 289.09 13,928 +2.65(+0.93%)
Oct 28, 2021 284.15 287.32 284.15 286.44 41,132 +2.39(+0.84%)
Oct 27, 2021 287.21 287.21 284.05 284.05 22,253 -2.46(-0.86%)
Oct 26, 2021 285.67 287.26 286.51 38,196 +1.32(+0.46%)
Oct 25, 2021 285.34 285.57 284.12 285.19 34,446 +0.21(+0.07%)
Oct 22, 2021 284.35 284.98 283.42 284.98 15,798 +0.81(+0.29%)
Oct 21, 2021 283.21 284.17 281.89 284.17 38,665 +1.50(+0.53%)
Oct 20, 2021 280.53 283.10 280.53 282.67 33,770 +3.63(+1.30%)
Oct 19, 2021 276.80 279.87 276.80 279.04 25,048 +3.61(+1.31%)
Oct 18, 2021 276.00 276.00 274.62 275.43 25,984 -1.86(-0.67%)
Oct 15, 2021 277.97 278.19 277.29 277.29 22,398 +0.89(+0.32%)
Oct 14, 2021 275.28 277.11 275.28 276.40 15,056 +4.12(+1.51%)
Oct 13, 2021 272.01 273.34 271.24 272.28 39,979 +0.46(+0.17%)
Oct 12, 2021 274.29 274.29 271.34 271.82 210,684 -1.27(-0.47%)
Oct 11, 2021 275.08 276.17 272.98 273.09 13,780 -2.04(-0.74%)
Oct 08, 2021 277.52 277.52 274.84 275.13 13,852 -1.64(-0.59%)
Oct 07, 2021 274.86 278.50 274.86 276.77 102,464 +3.67(+1.34%)
Oct 06, 2021 272.26 273.31 270.14 273.10 235,630 -0.45(-0.16%)
Oct 05, 2021 272.83 276.23 272.58 273.55 54,886 +1.66(+0.61%)
Oct 04, 2021 275.18 276.20 270.74 271.89 80,823 -4.00(-1.45%)
Oct 01, 2021 276.47 277.26 271.65 275.89 144,099 -0.03(-0.01%)
Sep 30, 2021 280.07 281.35 276.20 275.92 47,278 -2.78(-1.00%)
Sep 29, 2021 278.56 280.23 278.17 278.70 91,743 +1.97(+0.71%)
Sep 28, 2021 280.59 280.59 276.13 276.73 99,915 -5.31(-1.88%)
Sep 27, 2021 285.48 285.48 281.79 282.04 50,784 -4.33(-1.51%)
Sep 24, 2021 286.97 287.87 286.00 286.37 29,933 -2.15(-0.75%)
Sep 23, 2021 287.38 289.89 287.38 288.52 33,504 +2.48(+0.87%)
Sep 22, 2021 286.49 287.50 285.12 286.04 18,671 +0.08(+0.03%)
Sep 21, 2021 286.24 288.36 285.85 285.96 92,097 +0.94(+0.33%)
Sep 20, 2021 284.77 287.35 282.75 285.02 40,433 -3.04(-1.06%)
Sep 17, 2021 287.37 288.18 286.24 288.06 17,122 +0.37(+0.13%)
Sep 16, 2021 288.81 288.81 285.85 287.69 39,764 +0.35(+0.12%)
Sep 15, 2021 286.44 289.43 286.00 287.34 182,917 +0.84(+0.29%)
Sep 14, 2021 288.27 288.27 286.07 286.50 93,247 -0.09(-0.03%)
Sep 13, 2021 289.76 289.76 285.41 286.59 177,668 -1.73(-0.60%)
Sep 10, 2021 292.22 292.22 288.32 288.32 53,457 -2.70(-0.93%)
Sep 09, 2021 294.14 294.36 291.07 291.02 26,683 -3.12(-1.06%)
Sep 08, 2021 294.13 294.74 293.48 294.14 25,435 -0.31(-0.11%)
Sep 07, 2021 295.41 295.41 292.98 294.45 46,683 -1.77(-0.60%)
Sep 03, 2021 295.87 296.68 294.59 296.22 19,410 -0.12(-0.04%)
Sep 02, 2021 294.29 296.34 294.14 296.34 36,327 +3.29(+1.12%)
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.