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 (%)
Jan 29, 2016 121.37 123.27 121.04 123.27 117,937 +2.10(+1.74%)
Jan 28, 2016 124.66 124.66 120.64 121.17 328,525 -3.09(-2.49%)
Jan 27, 2016 125.74 126.85 123.48 124.26 127,347 -1.55(-1.23%)
Jan 26, 2016 125.12 126.00 123.89 125.81 105,694 +0.92(+0.73%)
Jan 25, 2016 125.51 126.60 124.78 124.89 710,791 -1.25(-0.99%)
Jan 22, 2016 125.97 126.32 125.19 126.14 112,974 +2.19(+1.76%)
Jan 21, 2016 124.75 125.43 122.96 123.95 172,547 -0.73(-0.58%)
Jan 20, 2016 122.10 125.89 120.41 124.68 421,782 +0.61(+0.49%)
Jan 19, 2016 125.66 126.25 122.79 124.07 211,886 -0.44(-0.35%)
Jan 15, 2016 122.82 124.51 124.51 124.51 248,631 -1.78(-1.41%)
Jan 14, 2016 123.48 127.07 122.31 126.29 177,180 +3.20(+2.60%)
Jan 13, 2016 127.52 127.98 122.98 123.09 150,940 -4.04(-3.18%)
Jan 12, 2016 126.48 128.13 124.88 127.13 166,448 +1.56(+1.24%)
Jan 11, 2016 127.67 127.84 123.74 125.57 215,523 -1.48(-1.17%)
Jan 08, 2016 129.93 130.12 126.85 127.06 105,493 -1.86(-1.44%)
Jan 07, 2016 129.39 130.75 128.61 128.92 196,836 -2.81(-2.14%)
Jan 06, 2016 131.19 132.78 130.80 131.73 221,985 -1.22(-0.92%)
Jan 05, 2016 132.68 133.60 132.46 132.96 129,510 +0.63(+0.48%)
Jan 04, 2016 132.50 132.81 131.18 132.33 222,971 -2.58(-1.91%)
Dec 31, 2015 135.62 134.91 134.91 134.91 312,235 -1.20(-0.89%)
Dec 30, 2015 134.76 136.88 134.73 136.11 146,507 -0.61(-0.45%)
Dec 29, 2015 135.84 137.00 135.84 136.72 136,023 +1.67(+1.23%)
Dec 28, 2015 135.24 135.27 134.66 135.06 59,034 -0.69(-0.51%)
Dec 24, 2015 135.19 135.74 135.74 135.74 62,352 +0.19(+0.14%)
Dec 23, 2015 134.81 135.78 134.80 135.56 260,430 +1.54(+1.15%)
Dec 22, 2015 133.58 134.24 132.96 134.02 104,124 +0.85(+0.64%)
Dec 21, 2015 133.04 133.21 132.25 133.17 60,958 +1.07(+0.81%)
Dec 18, 2015 133.30 133.46 132.09 132.09 89,879 -1.79(-1.34%)
Dec 17, 2015 135.78 135.78 133.89 133.89 121,840 -1.55(-1.15%)
Dec 16, 2015 134.41 135.68 133.21 135.44 124,617 +1.86(+1.39%)
Dec 15, 2015 132.64 134.14 132.64 133.59 112,687 +1.99(+1.51%)
Dec 14, 2015 130.96 131.69 129.57 131.60 162,406 +0.71(+0.54%)
Dec 11, 2015 131.48 132.07 130.80 130.89 172,148 -2.17(-1.63%)
Dec 10, 2015 132.33 133.94 132.10 133.05 96,812 +0.99(+0.75%)
Dec 09, 2015 132.92 134.12 131.63 132.07 144,746 -1.43(-1.07%)
Dec 08, 2015 132.25 133.87 132.06 133.50 130,395 +0.44(+0.33%)
Dec 07, 2015 134.06 134.37 132.49 133.06 122,609 -1.07(-0.79%)
Dec 04, 2015 131.45 134.26 131.45 134.13 115,263 +3.04(+2.32%)
Dec 03, 2015 134.62 134.62 130.56 131.09 260,573 -3.14(-2.34%)
Dec 02, 2015 135.36 135.92 134.04 134.23 209,774 -1.11(-0.82%)
Dec 01, 2015 134.10 135.40 133.52 135.34 246,044 +2.16(+1.62%)
Nov 30, 2015 135.19 135.19 133.15 133.18 426,814 -1.96(-1.45%)
Nov 27, 2015 135.13 135.30 134.76 135.13 92,818 +0.36(+0.26%)
Nov 25, 2015 134.19 134.78 134.78 134.78 231,092 +0.84(+0.62%)
Nov 24, 2015 132.88 134.09 132.70 133.94 197,788 +0.25(+0.19%)
Nov 23, 2015 133.55 134.40 133.25 133.69 161,853 -0.13(-0.10%)
Nov 20, 2015 133.40 134.47 133.33 133.83 161,368 +0.94(+0.71%)
Nov 19, 2015 134.25 134.31 132.67 132.88 156,053 -2.25(-1.66%)
Nov 18, 2015 133.09 135.20 132.84 135.13 208,694 +2.64(+1.99%)
Nov 17, 2015 132.01 133.41 131.63 132.49 197,996 +0.66(+0.50%)
Nov 16, 2015 130.19 131.92 129.48 131.84 187,378 +1.33(+1.02%)
Nov 13, 2015 130.42 131.58 130.30 130.50 115,587 -0.06(-0.05%)
Nov 12, 2015 132.38 132.76 130.57 130.57 154,015 -2.29(-1.73%)
Nov 11, 2015 134.59 134.63 132.86 132.86 177,209 -1.56(-1.16%)
Nov 10, 2015 133.56 134.58 133.27 134.42 182,924 +0.84(+0.63%)
Nov 09, 2015 133.88 134.04 132.81 133.58 1,106,571 -0.81(-0.60%)
Nov 06, 2015 134.04 134.46 132.81 134.39 117,979 -0.54(-0.40%)
Nov 05, 2015 135.32 135.35 133.65 134.93 198,534 -0.63(-0.46%)
Nov 04, 2015 136.45 136.46 134.58 135.56 198,444 -0.22(-0.16%)
Nov 03, 2015 135.86 136.25 134.89 135.78 121,191 -0.44(-0.33%)
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.