Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 63.99 64.21 63.72 63.73 105,367 -0.40(-0.62%)
Feb 28, 2012 63.86 64.20 63.75 64.13 35,468 +0.32(+0.50%)
Feb 27, 2012 63.37 64.00 63.34 63.81 386,548 +0.04(+0.07%)
Feb 24, 2012 63.58 63.84 63.55 63.76 25,923 +0.31(+0.49%)
Feb 23, 2012 63.37 63.53 63.31 63.45 28,567 +0.07(+0.11%)
Feb 22, 2012 63.26 63.51 63.14 63.38 45,636 +0.05(+0.08%)
Feb 21, 2012 63.90 63.90 63.24 63.33 384,779 -0.49(-0.77%)
Feb 17, 2012 64.08 64.08 63.78 63.82 26,026 -0.31(-0.49%)
Feb 16, 2012 63.61 64.15 63.60 64.14 22,394 +0.51(+0.80%)
Feb 15, 2012 63.89 63.99 63.53 63.63 36,131 -0.03(-0.05%)
Feb 14, 2012 63.57 63.83 63.43 63.66 30,205 +0.06(+0.09%)
Feb 13, 2012 63.32 63.73 63.32 63.60 35,106 +0.51(+0.80%)
Feb 10, 2012 62.82 63.09 62.76 63.09 149,253 -0.18(-0.28%)
Feb 09, 2012 63.54 63.54 63.08 63.27 28,496 -0.18(-0.28%)
Feb 08, 2012 63.54 63.73 63.20 63.45 49,348 -0.21(-0.33%)
Feb 07, 2012 63.25 63.66 63.17 63.66 30,049 +0.14(+0.23%)
Feb 06, 2012 63.53 63.70 63.30 63.52 70,203 -0.14(-0.23%)
Feb 03, 2012 63.82 63.84 63.54 63.66 79,669 +0.25(+0.39%)
Feb 02, 2012 63.49 63.49 63.00 63.42 44,961 -0.10(-0.16%)
Feb 01, 2012 62.93 63.73 62.93 63.52 79,320 +0.70(+1.12%)
Jan 31, 2012 62.91 63.27 62.67 62.82 223,015 +0.08(+0.12%)
Jan 30, 2012 62.53 62.78 62.25 62.74 58,645 -0.23(-0.36%)
Jan 27, 2012 62.64 63.06 62.64 62.97 23,477 +0.23(+0.36%)
Jan 26, 2012 63.15 63.16 62.56 62.74 98,318 -0.33(-0.52%)
Jan 25, 2012 62.30 63.13 62.21 63.07 33,120 +0.57(+0.91%)
Jan 24, 2012 62.21 62.63 62.21 62.50 35,676 +0.08(+0.12%)
Jan 23, 2012 62.69 62.76 62.25 62.43 52,520 -0.28(-0.45%)
Jan 20, 2012 62.84 62.88 62.46 62.71 42,347 -0.00(-0.00%)
Jan 19, 2012 62.74 62.81 62.46 62.71 42,368 +0.00(+0.00%)
Jan 18, 2012 62.32 62.71 62.28 62.71 25,841 +0.35(+0.56%)
Jan 17, 2012 62.42 62.69 62.30 62.36 24,562 +0.41(+0.66%)
Jan 13, 2012 61.87 62.02 61.48 61.95 28,688 -0.25(-0.39%)
Jan 12, 2012 62.24 62.24 61.77 62.20 27,874 +0.15(+0.25%)
Jan 11, 2012 61.86 62.09 61.76 62.05 21,669 +0.08(+0.12%)
Jan 10, 2012 61.93 62.01 61.77 61.97 35,710 +0.57(+0.92%)
Jan 09, 2012 61.44 61.45 61.00 61.40 41,254 +0.14(+0.23%)
Jan 06, 2012 61.33 61.41 61.00 61.26 37,945 +0.08(+0.12%)
Jan 05, 2012 60.62 61.21 60.49 61.18 23,692 +0.26(+0.43%)
Jan 04, 2012 60.99 61.06 60.71 60.92 82,023 +0.37(+0.61%)
Dec 30, 2011 60.62 60.80 60.55 60.55 14,826 -0.07(-0.11%)
Dec 29, 2011 60.29 60.70 60.29 60.62 18,578 +0.52(+0.86%)
Dec 28, 2011 60.80 60.80 60.01 60.10 35,392 -0.74(-1.21%)
Dec 27, 2011 60.49 60.91 60.49 60.84 48,623 +0.21(+0.35%)
Dec 23, 2011 60.40 60.67 60.32 60.62 32,485 +0.80(+1.33%)
Dec 21, 2011 59.36 59.88 59.36 59.83 43,603 +0.40(+0.68%)
Dec 20, 2011 58.88 59.51 58.88 59.42 33,716 +1.25(+2.14%)
Dec 19, 2011 58.47 58.88 58.07 58.18 32,445 -0.12(-0.20%)
Dec 16, 2011 58.55 58.72 58.19 58.29 34,577 +0.04(+0.07%)
Dec 15, 2011 58.17 58.45 57.99 58.25 41,330 +0.56(+0.98%)
Dec 14, 2011 57.73 57.92 57.55 57.69 28,103 -0.11(-0.19%)
Dec 13, 2011 58.17 58.52 57.62 57.80 26,892 -0.07(-0.12%)
Dec 12, 2011 58.11 58.17 57.67 57.87 26,551 -0.71(-1.21%)
Dec 09, 2011 57.98 58.69 57.98 58.57 15,720 +0.88(+1.53%)
Dec 08, 2011 58.57 58.57 57.65 57.69 24,410 -1.20(-2.05%)
Dec 07, 2011 58.22 59.04 58.11 58.89 25,055 +0.43(+0.73%)
Dec 06, 2011 58.34 58.76 58.25 58.46 49,845 +0.24(+0.41%)
Dec 05, 2011 58.79 58.83 57.97 58.23 717,644 +0.10(+0.17%)
Dec 02, 2011 59.09 59.17 57.99 58.13 25,196 -0.68(-1.16%)
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.