Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 78.61 78.82 78.27 78.27 48,116 -0.01(-0.01%)
Feb 27, 2013 77.43 78.55 77.22 78.28 26,542 +0.86(+1.11%)
Feb 26, 2013 77.51 77.64 76.99 77.42 28,653 +0.16(+0.21%)
Feb 25, 2013 78.47 78.63 77.26 77.26 19,366 -0.86(-1.10%)
Feb 22, 2013 78.01 78.14 77.79 78.12 27,560 +0.43(+0.55%)
Feb 21, 2013 77.87 77.94 77.45 77.69 37,178 -0.42(-0.53%)
Feb 20, 2013 78.61 78.68 78.08 78.11 68,079 -0.46(-0.58%)
Feb 19, 2013 77.95 78.57 77.95 78.57 36,092 +0.50(+0.64%)
Feb 15, 2013 78.07 78.23 77.87 78.07 42,536 +0.08(+0.10%)
Feb 14, 2013 77.69 78.08 77.64 77.99 26,985 +0.17(+0.22%)
Feb 13, 2013 77.89 77.89 77.56 77.82 29,394 +0.02(+0.02%)
Feb 12, 2013 78.01 78.01 77.76 77.80 46,243 -0.12(-0.15%)
Feb 11, 2013 78.00 78.00 77.80 77.92 18,782 -0.21(-0.26%)
Feb 08, 2013 77.71 78.13 77.70 78.13 80,761 +0.56(+0.72%)
Feb 07, 2013 77.91 77.91 77.13 77.57 46,610 -0.31(-0.40%)
Feb 06, 2013 77.82 78.01 77.64 77.88 68,377 +0.79(+1.03%)
Feb 04, 2013 77.50 77.64 77.07 77.08 45,558 -0.92(-1.18%)
Feb 01, 2013 77.56 78.07 77.44 78.01 200,988 +0.73(+0.95%)
Jan 31, 2013 77.38 77.56 77.26 77.27 68,611 -0.19(-0.24%)
Jan 30, 2013 77.74 77.89 77.41 77.46 247,701 -0.18(-0.23%)
Jan 29, 2013 76.97 77.82 76.97 77.64 868,736 +0.68(+0.88%)
Jan 28, 2013 77.56 77.56 76.92 76.96 134,205 -0.34(-0.45%)
Jan 25, 2013 76.87 77.31 76.63 77.31 75,603 +0.65(+0.84%)
Jan 24, 2013 76.28 76.85 76.28 76.66 88,824 +0.56(+0.74%)
Jan 23, 2013 76.19 76.35 75.94 76.10 96,844 -0.20(-0.26%)
Jan 22, 2013 75.95 76.30 75.66 76.30 57,210 +0.29(+0.39%)
Jan 18, 2013 75.80 76.01 75.57 76.01 38,454 +0.16(+0.22%)
Jan 17, 2013 75.45 75.98 75.36 75.84 67,854 +0.68(+0.90%)
Jan 16, 2013 75.27 75.31 75.10 75.16 33,023 -0.16(-0.21%)
Jan 15, 2013 75.09 75.40 75.09 75.32 29,522 -0.03(-0.03%)
Jan 14, 2013 75.26 75.49 75.10 75.35 120,296 +0.10(+0.14%)
Jan 11, 2013 75.40 75.46 75.09 75.24 45,855 -0.11(-0.15%)
Jan 10, 2013 75.08 75.44 74.77 75.35 44,747 +0.52(+0.69%)
Jan 09, 2013 74.26 74.84 74.26 74.84 46,656 +0.84(+1.14%)
Jan 08, 2013 73.96 74.24 73.95 73.99 70,807 -0.08(-0.10%)
Jan 07, 2013 73.62 74.07 73.50 74.07 154,836 +0.37(+0.50%)
Jan 04, 2013 73.58 73.85 73.55 73.70 85,280 +0.31(+0.42%)
Jan 03, 2013 73.31 73.47 73.04 73.39 97,780 +0.14(+0.20%)
Jan 02, 2013 72.96 73.30 71.89 73.25 166,071 +1.36(+1.89%)
Dec 31, 2012 70.82 71.89 70.67 71.89 84,735 +0.89(+1.25%)
Dec 28, 2012 71.39 71.66 71.00 71.00 33,657 -0.85(-1.19%)
Dec 27, 2012 71.84 72.11 71.11 71.85 219,876 +0.01(+0.01%)
Dec 26, 2012 72.25 72.25 71.61 71.84 26,315 -0.34(-0.47%)
Dec 24, 2012 72.23 72.33 72.06 72.18 83,688 -0.24(-0.33%)
Dec 21, 2012 72.33 72.62 72.18 72.42 253,569 -0.56(-0.77%)
Dec 20, 2012 72.80 73.04 72.69 72.98 38,121 +0.05(+0.07%)
Dec 19, 2012 73.77 73.77 72.93 72.93 66,324 -0.70(-0.95%)
Dec 18, 2012 73.16 73.70 72.94 73.63 73,772 +0.63(+0.86%)
Dec 17, 2012 72.57 73.00 72.57 73.00 183,080 +0.51(+0.70%)
Dec 14, 2012 72.70 72.81 72.39 72.50 58,136 -0.27(-0.37%)
Dec 13, 2012 73.37 73.50 72.69 72.76 120,231 -0.61(-0.83%)
Dec 12, 2012 73.71 73.94 73.37 73.37 37,780 -0.18(-0.24%)
Dec 11, 2012 73.08 73.74 73.06 73.55 35,130 +0.74(+1.01%)
Dec 10, 2012 72.40 72.97 72.40 72.81 165,461 +0.29(+0.40%)
Dec 07, 2012 72.33 72.54 71.98 72.52 64,056 +0.21(+0.28%)
Dec 06, 2012 72.38 72.40 72.16 72.32 25,983 -0.03(-0.04%)
Dec 05, 2012 72.20 72.55 71.87 72.34 44,796 +0.25(+0.34%)
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.