Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.99 13.07 12.99 13.05 124,718 +0.12(+0.91%)
Feb 25, 2011 12.87 12.94 12.85 12.94 117,415 +0.12(+0.97%)
Feb 24, 2011 12.75 12.84 12.74 12.81 382,128 +0.03(+0.21%)
Feb 23, 2011 12.89 12.90 12.78 12.78 170,396 -0.11(-0.86%)
Feb 22, 2011 12.95 13.02 12.88 12.90 470,943 -0.20(-1.50%)
Feb 18, 2011 13.07 13.11 13.05 13.09 253,342 +0.02(+0.18%)
Feb 17, 2011 12.97 13.08 12.97 13.07 210,142 +0.04(+0.34%)
Feb 16, 2011 12.99 13.06 12.99 13.02 167,578 +0.06(+0.47%)
Feb 15, 2011 12.92 12.96 12.90 12.96 771,038 +0.00(+0.00%)
Feb 14, 2011 12.91 12.97 12.88 12.96 1,271,556 +0.05(+0.39%)
Feb 11, 2011 12.84 12.94 12.82 12.91 284,932 +0.02(+0.18%)
Feb 10, 2011 12.82 12.90 12.82 12.89 441,057 +0.02(+0.12%)
Feb 09, 2011 12.87 12.90 12.84 12.88 420,405 -0.03(-0.21%)
Feb 08, 2011 12.86 12.91 12.86 12.90 468,256 +0.04(+0.32%)
Feb 07, 2011 12.87 12.90 12.85 12.86 2,021,973 -0.01(-0.06%)
Feb 04, 2011 12.83 12.87 12.78 12.87 163,333 +0.05(+0.39%)
Feb 03, 2011 12.78 12.84 12.70 12.82 1,298,817 +0.02(+0.12%)
Feb 02, 2011 12.82 12.82 12.78 12.80 295,297 -0.02(-0.16%)
Feb 01, 2011 12.71 12.85 12.70 12.83 439,791 +0.21(+1.64%)
Jan 31, 2011 12.63 12.66 12.58 12.62 735,661 +0.02(+0.14%)
Jan 28, 2011 12.84 12.84 12.59 12.60 1,846,050 -0.24(-1.85%)
Jan 27, 2011 12.78 12.86 12.78 12.84 343,955 +0.03(+0.26%)
Jan 26, 2011 12.82 12.84 12.80 12.81 241,711 +0.00(+0.00%)
Jan 25, 2011 12.75 12.83 12.75 12.81 357,090 +0.01(+0.08%)
Jan 24, 2011 12.76 12.84 12.76 12.80 150,505 +0.00(+0.01%)
Jan 21, 2011 12.84 12.86 12.78 12.79 112,092 -0.01(-0.07%)
Jan 20, 2011 12.74 12.82 12.73 12.80 260,498 +0.02(+0.18%)
Jan 19, 2011 12.88 12.88 12.73 12.78 411,717 -0.09(-0.69%)
Jan 18, 2011 12.79 12.87 12.79 12.87 315,849 +0.05(+0.40%)
Jan 14, 2011 12.76 12.82 12.76 12.82 298,948 +0.01(+0.09%)
Jan 13, 2011 12.84 12.84 12.78 12.81 202,705 -0.06(-0.43%)
Jan 12, 2011 12.86 12.87 12.81 12.86 168,021 +0.06(+0.51%)
Jan 11, 2011 12.76 12.81 12.76 12.80 64,132 +0.06(+0.48%)
Jan 10, 2011 12.70 12.74 12.70 12.73 93,883 -0.03(-0.21%)
Jan 07, 2011 12.76 12.78 12.69 12.76 174,573 -0.01(-0.08%)
Jan 06, 2011 12.72 12.78 12.72 12.77 152,599 +0.03(+0.26%)
Jan 05, 2011 12.66 12.75 12.66 12.74 204,929 +0.03(+0.24%)
Jan 04, 2011 12.71 12.71 12.66 12.71 556,889 +0.03(+0.24%)
Jan 03, 2011 12.64 12.75 12.64 12.68 127,478 +0.13(+1.01%)
Dec 31, 2010 12.55 12.58 12.53 12.55 76,179 -0.02(-0.20%)
Dec 30, 2010 12.61 12.61 12.57 12.58 95,008 -0.02(-0.18%)
Dec 29, 2010 12.63 12.63 12.60 12.60 99,138 +0.01(+0.05%)
Dec 28, 2010 12.60 12.62 12.57 12.59 107,665 -0.00(-0.03%)
Dec 27, 2010 12.56 12.61 12.56 12.60 105,894 -0.02(-0.20%)
Dec 23, 2010 12.61 12.64 12.61 12.62 120,264 -0.01(-0.08%)
Dec 22, 2010 12.61 12.64 12.60 12.63 2,108,820 -0.02(-0.18%)
Dec 21, 2010 12.69 12.69 12.65 12.65 135,031 -0.01(-0.11%)
Dec 20, 2010 12.66 12.70 12.62 12.67 151,467 +0.00(+0.03%)
Dec 17, 2010 12.65 12.66 12.60 12.66 266,075 +0.01(+0.08%)
Dec 16, 2010 12.58 12.65 12.53 12.65 198,319 +0.08(+0.67%)
Dec 15, 2010 12.59 12.65 12.56 12.57 81,731 -0.02(-0.14%)
Dec 14, 2010 12.47 12.61 12.47 12.59 214,270 +0.14(+1.14%)
Dec 13, 2010 12.44 12.50 12.44 12.44 480,257 +0.01(+0.06%)
Dec 10, 2010 12.33 12.45 12.33 12.44 322,561 +0.14(+1.11%)
Dec 09, 2010 12.29 12.30 12.26 12.30 133,373 +0.02(+0.20%)
Dec 08, 2010 12.25 12.29 12.23 12.28 138,513 +0.02(+0.16%)
Dec 07, 2010 12.32 12.34 12.25 12.26 392,459 -0.00(-0.02%)
Dec 06, 2010 12.31 12.31 12.26 12.26 247,585 -0.08(-0.62%)
Dec 03, 2010 12.27 12.34 12.27 12.34 117,412 +0.02(+0.13%)
Dec 02, 2010 12.24 12.32 12.24 12.32 259,945 +0.09(+0.74%)
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.