US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 279.60 279.60 276.58 279.47 29,823 -0.88(-0.31%)
Dec 29, 2022 279.08 281.78 278.42 280.35 35,480 +3.29(+1.19%)
Dec 28, 2022 278.79 280.94 277.06 277.06 35,635 -1.71(-0.61%)
Dec 27, 2022 279.74 280.07 278.36 278.77 51,117 -0.89(-0.32%)
Dec 23, 2022 279.85 279.92 278.10 279.66 25,419 -0.12(-0.04%)
Dec 22, 2022 278.64 279.78 276.57 279.78 33,601 -0.55(-0.20%)
Dec 21, 2022 278.17 280.92 277.47 280.33 28,550 +3.84(+1.39%)
Dec 20, 2022 276.58 277.41 274.86 276.49 37,311 +0.16(+0.06%)
Dec 19, 2022 277.85 277.85 275.15 276.33 56,122 -1.37(-0.49%)
Dec 16, 2022 279.74 279.74 276.09 277.70 46,114 -3.84(-1.36%)
Dec 15, 2022 284.68 284.68 280.70 281.54 39,899 -5.25(-1.83%)
Dec 14, 2022 286.23 289.08 285.67 286.79 85,297 +0.52(+0.18%)
Dec 13, 2022 288.08 289.68 285.27 286.27 86,204 +1.35(+0.47%)
Dec 12, 2022 282.79 284.98 282.65 284.92 28,655 +2.92(+1.03%)
Dec 09, 2022 285.32 285.93 281.88 282.00 22,717 -3.53(-1.24%)
Dec 08, 2022 283.25 285.76 282.81 285.53 39,523 +2.43(+0.86%)
Dec 07, 2022 280.92 283.38 280.92 283.10 204,492 +2.61(+0.93%)
Dec 06, 2022 282.46 283.11 279.39 280.50 38,092 -2.62(-0.93%)
Dec 05, 2022 284.70 284.70 282.23 283.11 74,153 -2.92(-1.02%)
Dec 02, 2022 283.01 286.31 282.60 286.03 47,605 +0.43(+0.15%)
Dec 01, 2022 286.06 286.75 283.87 285.60 96,636 +1.06(+0.37%)
Nov 30, 2022 278.46 284.54 276.52 284.54 69,695 +7.38(+2.66%)
Nov 29, 2022 277.54 277.62 275.90 277.16 29,557 -0.78(-0.28%)
Nov 28, 2022 279.33 280.88 277.42 277.94 29,624 -2.01(-0.72%)
Nov 25, 2022 278.00 280.30 278.00 279.95 14,483 +1.48(+0.53%)
Nov 23, 2022 277.54 278.95 276.72 278.47 90,817 +1.21(+0.44%)
Nov 22, 2022 275.39 277.45 275.17 277.26 62,677 +2.14(+0.78%)
Nov 21, 2022 275.08 276.15 274.08 275.12 40,914 +0.07(+0.03%)
Nov 18, 2022 274.27 275.54 273.45 275.05 30,112 +3.13(+1.15%)
Nov 17, 2022 270.64 272.99 270.02 271.92 30,290 -0.36(-0.13%)
Nov 16, 2022 272.81 275.04 271.92 272.28 29,172 -0.50(-0.18%)
Nov 15, 2022 274.55 274.76 270.40 272.78 53,182 +0.21(+0.08%)
Nov 14, 2022 273.47 275.91 272.57 272.57 68,867 -0.03(-0.01%)
Nov 11, 2022 275.78 275.78 269.47 272.60 45,061 -2.75(-1.00%)
Nov 10, 2022 273.11 275.92 271.22 275.35 64,191 +7.36(+2.75%)
Nov 09, 2022 270.14 272.01 267.71 268.00 64,560 -2.83(-1.04%)
Nov 08, 2022 270.05 272.96 267.75 270.82 54,385 +1.39(+0.52%)
Nov 07, 2022 267.40 270.17 266.94 269.43 28,178 +2.71(+1.02%)
Nov 04, 2022 268.24 268.24 263.13 266.72 33,432 +1.23(+0.46%)
Nov 03, 2022 264.79 266.65 262.46 265.49 35,541 -1.15(-0.43%)
Nov 02, 2022 271.56 266.64 266.64 39,557 -4.83(-1.78%)
Nov 01, 2022 272.43 272.64 269.25 271.47 62,377 +0.16(+0.06%)
Oct 31, 2022 270.22 272.15 270.15 271.32 49,207 -0.27(-0.10%)
Oct 28, 2022 267.65 271.62 266.80 271.58 100,697 +4.40(+1.65%)
Oct 27, 2022 269.29 269.29 266.81 267.18 64,889 -1.59(-0.59%)
Oct 26, 2022 266.13 271.11 266.13 268.77 79,443 +3.11(+1.17%)
Oct 25, 2022 263.23 265.88 262.39 265.66 36,089 +2.48(+0.94%)
Oct 24, 2022 260.59 263.84 260.56 263.18 69,325 +4.78(+1.85%)
Oct 21, 2022 252.92 258.86 251.48 258.40 23,999 +5.27(+2.08%)
Oct 20, 2022 254.39 256.76 252.86 253.13 38,176 -2.01(-0.79%)
Oct 19, 2022 258.55 258.55 253.24 255.15 40,225 -4.07(-1.57%)
Oct 18, 2022 261.31 262.05 258.43 259.21 71,709 +1.38(+0.54%)
Oct 17, 2022 254.72 258.47 254.72 257.83 50,661 +4.40(+1.74%)
Oct 14, 2022 257.46 259.11 253.22 253.43 31,458 -2.29(-0.90%)
Oct 13, 2022 245.68 256.76 245.68 255.72 39,861 +5.57(+2.23%)
Oct 12, 2022 251.30 253.03 250.15 250.15 42,762 -0.98(-0.39%)
Oct 11, 2022 249.04 253.67 249.01 251.13 48,296 +1.13(+0.45%)
Oct 10, 2022 252.19 252.19 249.07 250.00 32,386 -1.87(-0.74%)
Oct 07, 2022 255.84 255.84 250.43 251.87 24,957 -5.11(-1.99%)
Oct 06, 2022 258.64 259.59 256.56 256.98 32,293 -2.94(-1.13%)
Oct 05, 2022 256.84 261.13 256.53 259.91 60,790 +0.68(+0.26%)
Oct 04, 2022 255.20 259.36 255.20 259.23 67,987 +5.98(+2.36%)
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.