US Healthcare Ishares ETF (NY: IYH )

62.08 +0.18 (+0.29%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 130.91 131.39 129.08 129.34 628,815 -1.91(-1.46%)
Jan 29, 2015 130.37 131.32 129.05 131.25 664,071 +1.23(+0.94%)
Jan 28, 2015 132.57 132.70 129.87 130.02 318,737 -1.98(-1.50%)
Jan 27, 2015 131.99 132.95 131.50 132.01 267,569 -0.92(-0.69%)
Jan 26, 2015 132.25 132.94 131.48 132.92 512,641 +0.74(+0.56%)
Jan 23, 2015 132.71 132.76 132.04 132.18 352,555 -0.58(-0.44%)
Jan 22, 2015 132.00 132.77 129.90 132.76 376,500 +1.73(+1.32%)
Jan 21, 2015 131.34 131.79 130.31 131.04 358,303 -0.07(-0.05%)
Jan 20, 2015 131.44 131.49 129.53 131.11 303,602 +0.09(+0.07%)
Jan 16, 2015 128.42 131.20 128.36 131.02 147,353 +2.34(+1.82%)
Jan 15, 2015 130.48 130.60 128.57 128.68 258,005 -1.36(-1.04%)
Jan 14, 2015 129.16 130.28 128.74 130.03 306,314 -0.20(-0.16%)
Jan 13, 2015 131.70 132.62 129.12 130.24 226,996 -0.43(-0.33%)
Jan 12, 2015 131.60 131.94 130.68 130.67 325,849 +0.03(+0.02%)
Jan 09, 2015 132.07 132.07 130.11 130.64 312,442 -1.02(-0.78%)
Jan 08, 2015 130.68 131.82 130.54 131.66 544,106 +2.21(+1.71%)
Jan 07, 2015 127.42 129.45 127.18 129.45 518,448 +2.92(+2.31%)
Jan 06, 2015 127.56 128.33 125.71 126.53 329,917 -0.42(-0.33%)
Jan 05, 2015 127.36 127.95 126.79 126.95 337,937 -0.72(-0.57%)
Jan 02, 2015 127.70 128.95 127.06 127.67 386,697 +0.61(+0.48%)
Dec 31, 2014 128.68 127.06 127.06 127.06 108,215 -1.38(-1.07%)
Dec 30, 2014 128.69 129.02 128.29 128.44 147,659 -0.55(-0.42%)
Dec 29, 2014 128.66 129.12 128.35 128.98 98,321 +0.41(+0.31%)
Dec 26, 2014 128.14 128.85 128.00 128.58 82,613 +1.02(+0.80%)
Dec 24, 2014 126.50 127.56 127.56 127.56 67,946 +0.89(+0.70%)
Dec 23, 2014 129.97 129.97 125.94 126.67 305,416 -2.93(-2.26%)
Dec 22, 2014 130.44 130.44 129.05 129.59 610,737 -1.65(-1.26%)
Dec 19, 2014 130.66 131.71 130.02 131.25 251,920 +0.72(+0.55%)
Dec 18, 2014 128.93 130.53 128.23 130.53 851,142 +3.50(+2.75%)
Dec 17, 2014 124.87 127.25 124.61 127.03 751,083 +2.50(+2.01%)
Dec 16, 2014 125.25 127.48 124.49 124.53 507,758 -1.45(-1.15%)
Dec 15, 2014 127.99 127.99 125.50 125.98 281,830 -1.27(-1.00%)
Dec 12, 2014 128.33 129.20 127.18 127.26 508,519 -1.94(-1.50%)
Dec 11, 2014 129.09 130.63 128.94 129.20 167,553 +0.40(+0.31%)
Dec 10, 2014 130.77 130.83 128.73 128.80 160,674 -2.10(-1.60%)
Dec 09, 2014 129.82 131.02 129.14 130.91 398,386 -0.41(-0.31%)
Dec 08, 2014 130.88 132.08 130.88 131.32 492,746 +0.53(+0.40%)
Dec 05, 2014 129.81 130.75 129.81 130.79 150,981 +1.03(+0.79%)
Dec 04, 2014 129.83 130.40 129.31 129.76 132,072 -0.16(-0.12%)
Dec 03, 2014 129.65 129.99 129.38 129.92 161,978 +0.30(+0.23%)
Dec 02, 2014 128.79 129.81 128.77 129.62 258,087 +1.33(+1.04%)
Dec 01, 2014 128.06 129.16 127.95 128.29 635,810 -0.34(-0.27%)
Nov 28, 2014 127.96 129.40 127.96 128.64 104,664 +0.73(+0.57%)
Nov 26, 2014 127.19 127.91 127.91 127.91 643,367 +0.79(+0.62%)
Nov 25, 2014 127.39 127.39 126.63 127.12 410,618 +0.06(+0.05%)
Nov 24, 2014 126.56 127.06 126.56 127.06 408,255 +0.88(+0.70%)
Nov 21, 2014 127.20 127.20 126.01 126.18 974,422 +0.42(+0.34%)
Nov 20, 2014 125.52 126.14 125.19 125.75 160,920 -0.34(-0.27%)
Nov 19, 2014 126.64 126.64 125.87 126.10 154,552 -0.69(-0.55%)
Nov 18, 2014 124.92 126.87 124.92 126.79 223,439 +2.11(+1.69%)
Nov 17, 2014 123.81 125.03 123.81 124.68 124,654 +0.64(+0.52%)
Nov 14, 2014 125.19 125.19 123.68 124.04 87,091 -1.13(-0.91%)
Nov 13, 2014 125.49 126.05 124.70 125.17 147,231 -0.18(-0.15%)
Nov 12, 2014 125.05 125.54 124.93 125.36 110,684 -0.17(-0.13%)
Nov 11, 2014 125.29 126.02 125.09 125.53 436,571 +0.43(+0.34%)
Nov 10, 2014 124.05 125.13 123.68 125.09 92,334 +1.25(+1.01%)
Nov 07, 2014 125.22 125.22 123.50 123.85 130,912 -1.36(-1.09%)
Nov 06, 2014 124.66 125.44 124.66 125.21 154,801 +0.80(+0.64%)
Nov 05, 2014 125.45 125.63 124.18 124.41 130,918 -0.25(-0.20%)
Nov 04, 2014 124.26 125.04 123.89 124.66 147,494 -0.11(-0.08%)
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.