Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

61.15 -0.25 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 257.21 258.89 254.94 254.95 523,897 -1.49(-0.58%)
Aug 30, 2022 258.90 258.90 256.06 256.44 52,295 -1.95(-0.76%)
Aug 29, 2022 258.81 259.63 257.42 258.39 66,271 -2.05(-0.79%)
Aug 26, 2022 268.31 268.31 260.31 260.44 28,779 -7.57(-2.82%)
Aug 25, 2022 266.48 268.16 264.67 268.01 18,863 +2.95(+1.11%)
Aug 24, 2022 264.82 265.98 264.56 265.06 31,658 +0.52(+0.20%)
Aug 23, 2022 267.35 267.35 263.65 264.55 30,810 -3.49(-1.30%)
Aug 22, 2022 269.89 270.36 267.22 268.03 73,121 -3.47(-1.28%)
Aug 19, 2022 271.06 272.74 270.94 271.50 21,057 +0.22(+0.08%)
Aug 18, 2022 272.29 272.29 269.94 271.27 30,752 -1.21(-0.44%)
Aug 17, 2022 272.74 273.95 272.17 272.48 40,801 -1.88(-0.69%)
Aug 16, 2022 274.24 275.23 273.30 274.37 162,575 -0.87(-0.32%)
Aug 15, 2022 273.87 275.53 273.09 275.24 410,623 +1.35(+0.49%)
Aug 12, 2022 271.62 273.89 270.85 273.89 55,138 +3.36(+1.24%)
Aug 11, 2022 272.33 274.20 269.94 270.53 71,232 -1.93(-0.71%)
Aug 10, 2022 272.68 272.70 271.01 272.46 35,108 +3.17(+1.18%)
Aug 09, 2022 271.06 271.62 268.79 269.29 46,469 -1.60(-0.59%)
Aug 08, 2022 270.96 272.63 269.55 270.89 30,072 +1.00(+0.37%)
Aug 05, 2022 268.41 269.95 267.52 269.90 35,364 -0.04(-0.01%)
Aug 04, 2022 271.24 271.24 269.46 269.94 44,228 -1.44(-0.53%)
Aug 03, 2022 270.73 272.21 269.60 271.37 42,717 +2.65(+0.98%)
Aug 02, 2022 269.56 271.94 268.65 268.73 80,315 -0.72(-0.27%)
Aug 01, 2022 270.53 271.24 268.94 269.45 78,306 -2.17(-0.80%)
Jul 29, 2022 271.35 271.84 269.59 271.62 59,812 -1.03(-0.38%)
Jul 28, 2022 271.64 274.41 266.90 272.65 68,197 +1.84(+0.68%)
Jul 27, 2022 269.26 271.98 267.87 270.81 41,919 +1.70(+0.63%)
Jul 26, 2022 268.10 270.57 267.81 269.12 75,508 +1.50(+0.56%)
Jul 25, 2022 267.02 267.92 266.40 267.61 69,040 +1.22(+0.46%)
Jul 22, 2022 268.76 268.76 265.02 266.39 97,620 -1.35(-0.50%)
Jul 21, 2022 263.80 267.74 263.80 267.74 443,960 +4.04(+1.53%)
Jul 20, 2022 265.89 265.89 262.53 263.70 36,856 -2.21(-0.83%)
Jul 19, 2022 264.24 266.06 263.67 265.90 24,711 +4.48(+1.71%)
Jul 18, 2022 267.86 267.86 260.54 261.42 37,594 -5.48(-2.05%)
Jul 15, 2022 263.45 267.07 263.45 266.90 43,798 +6.10(+2.34%)
Jul 14, 2022 259.02 261.08 257.25 260.80 34,652 -0.77(-0.30%)
Jul 13, 2022 261.91 263.46 261.05 261.57 65,956 -2.50(-0.95%)
Jul 12, 2022 266.57 267.12 262.90 264.07 50,813 -3.51(-1.31%)
Jul 11, 2022 267.59 268.97 266.75 267.58 22,668 -1.05(-0.39%)
Jul 08, 2022 267.58 271.00 266.85 268.63 38,230 +0.58(+0.21%)
Jul 07, 2022 266.42 268.15 266.38 268.05 67,350 +1.61(+0.60%)
Jul 06, 2022 264.76 267.76 264.76 266.44 54,089 +1.61(+0.61%)
Jul 05, 2022 263.47 264.94 259.47 264.83 40,756 -0.97(-0.36%)
Jul 01, 2022 262.43 266.13 260.22 265.80 75,748 +3.22(+1.23%)
Jun 30, 2022 262.03 264.07 260.33 262.57 111,962 -0.85(-0.32%)
Jun 29, 2022 261.47 264.38 261.02 263.42 37,789 +1.92(+0.74%)
Jun 28, 2022 267.09 267.87 260.94 261.50 40,686 -4.75(-1.78%)
Jun 27, 2022 265.51 267.00 264.46 266.25 30,585 +1.05(+0.39%)
Jun 24, 2022 262.95 265.20 261.02 265.20 62,760 +4.30(+1.65%)
Jun 23, 2022 256.40 260.98 256.30 260.90 34,680 +6.25(+2.45%)
Jun 22, 2022 248.95 256.96 248.95 254.66 31,390 +3.65(+1.45%)
Jun 21, 2022 246.95 252.10 246.95 251.00 96,048 +6.39(+2.61%)
Jun 17, 2022 243.96 247.70 243.96 244.61 103,925 +0.73(+0.30%)
Jun 16, 2022 243.40 244.06 241.54 243.88 80,180 -3.83(-1.55%)
Jun 15, 2022 247.03 249.95 244.42 247.70 45,612 +2.65(+1.08%)
Jun 14, 2022 247.49 247.49 243.44 245.06 113,790 -2.38(-0.96%)
Jun 13, 2022 250.66 250.72 246.76 247.44 117,015 -8.21(-3.21%)
Jun 10, 2022 257.03 257.78 254.92 255.65 63,548 -4.36(-1.68%)
Jun 09, 2022 265.38 265.89 259.98 260.01 18,301 -6.18(-2.32%)
Jun 08, 2022 267.18 268.46 265.51 266.20 20,388 -1.74(-0.65%)
Jun 07, 2022 263.65 268.26 263.65 267.94 17,890 +3.48(+1.32%)
Jun 06, 2022 266.80 266.80 263.67 264.46 27,055 -0.07(-0.03%)
Jun 03, 2022 265.61 267.00 264.19 264.53 38,561 -2.97(-1.11%)
Jun 02, 2022 265.80 267.58 261.42 267.50 57,424 +2.58(+0.97%)
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.