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 31, 2018 174.41 174.44 170.58 171.03 514,865 -2.48(-1.43%)
Jan 30, 2018 174.34 174.47 173.55 173.51 79,950 -3.68(-2.08%)
Jan 29, 2018 177.16 178.08 177.16 177.19 102,127 -0.40(-0.22%)
Jan 26, 2018 174.77 177.61 174.77 177.59 67,384 +3.48(+2.00%)
Jan 25, 2018 173.45 174.12 172.87 174.10 68,251 +1.57(+0.91%)
Jan 24, 2018 172.82 173.13 171.92 172.53 63,773 +0.50(+0.29%)
Jan 23, 2018 172.47 172.95 171.99 172.03 61,488 -0.70(-0.41%)
Jan 22, 2018 171.35 172.73 171.07 172.73 95,995 +1.64(+0.96%)
Jan 19, 2018 170.84 171.14 170.32 171.09 51,460 +0.58(+0.34%)
Jan 18, 2018 170.25 170.56 169.56 170.51 37,836 +0.18(+0.10%)
Jan 17, 2018 169.59 170.63 169.14 170.34 71,156 +1.63(+0.97%)
Jan 16, 2018 168.62 170.19 168.49 168.71 212,564 +0.57(+0.34%)
Jan 12, 2018 168.14 168.14 168.14 0 +1.14(+0.68%)
Jan 11, 2018 166.53 167.01 166.14 166.99 77,599 +0.76(+0.45%)
Jan 10, 2018 166.15 166.28 165.06 166.24 26,953 -0.28(-0.17%)
Jan 09, 2018 165.02 166.91 165.02 166.51 68,276 +1.91(+1.16%)
Jan 08, 2018 165.08 165.21 163.83 164.61 70,291 -0.80(-0.48%)
Jan 05, 2018 164.58 165.49 164.35 165.41 42,078 +1.33(+0.81%)
Jan 04, 2018 164.65 164.65 163.73 164.08 60,128 +0.18(+0.11%)
Jan 03, 2018 162.45 164.01 161.89 163.91 56,838 +1.59(+0.98%)
Jan 02, 2018 160.29 162.40 160.29 162.31 168,030 +1.81(+1.13%)
Dec 29, 2017 160.50 160.50 160.50 0 -1.10(-0.68%)
Dec 28, 2017 161.65 161.65 161.16 161.60 18,021 +0.21(+0.13%)
Dec 27, 2017 161.21 161.67 161.20 161.38 46,589 +0.44(+0.27%)
Dec 26, 2017 160.92 161.15 160.87 160.94 54,523 +0.07(+0.05%)
Dec 22, 2017 161.05 161.35 160.58 160.87 43,876 -0.47(-0.29%)
Dec 21, 2017 161.94 162.24 161.25 161.34 72,301 -0.33(-0.20%)
Dec 20, 2017 162.11 162.56 161.60 161.67 32,550 -0.41(-0.25%)
Dec 19, 2017 162.50 162.59 162.02 162.07 51,176 -0.23(-0.14%)
Dec 18, 2017 162.51 163.03 162.17 162.30 75,903 +0.11(+0.07%)
Dec 15, 2017 161.31 162.24 161.30 162.19 196,397 +1.75(+1.09%)
Dec 14, 2017 162.53 162.62 160.42 160.44 107,242 -1.81(-1.11%)
Dec 13, 2017 161.57 162.74 161.57 162.25 164,583 +0.60(+0.37%)
Dec 12, 2017 161.42 161.88 161.27 161.65 214,727 +0.58(+0.36%)
Dec 11, 2017 160.62 161.28 160.50 161.07 472,707 +0.52(+0.33%)
Dec 08, 2017 159.15 160.55 159.15 160.55 32,628 +1.81(+1.14%)
Dec 07, 2017 158.59 158.99 158.13 158.74 31,186 +0.21(+0.13%)
Dec 06, 2017 158.90 159.17 157.86 158.53 36,952 -0.18(-0.12%)
Dec 05, 2017 159.03 159.94 158.71 158.71 130,736 -0.39(-0.24%)
Dec 04, 2017 162.18 162.18 159.10 159.10 57,133 -2.14(-1.33%)
Dec 01, 2017 161.18 161.84 160.09 161.24 397,115 -0.28(-0.18%)
Nov 30, 2017 160.72 161.94 160.49 161.52 58,656 +1.29(+0.81%)
Nov 29, 2017 159.51 160.72 159.51 160.23 40,458 +0.89(+0.56%)
Nov 28, 2017 158.69 159.56 158.30 159.34 48,652 +0.95(+0.60%)
Nov 27, 2017 158.26 158.59 158.09 158.38 32,852 +0.07(+0.05%)
Nov 24, 2017 158.25 158.35 157.83 158.31 33,559 +0.43(+0.27%)
Nov 22, 2017 158.03 158.38 157.69 157.88 78,728 -0.21(-0.13%)
Nov 21, 2017 157.24 158.34 157.24 158.09 32,382 +1.38(+0.88%)
Nov 20, 2017 157.21 157.21 156.45 156.71 35,910 -0.55(-0.35%)
Nov 17, 2017 157.13 157.54 157.12 157.26 25,414 -0.60(-0.38%)
Nov 16, 2017 156.58 157.97 156.57 157.86 37,406 +1.71(+1.09%)
Nov 15, 2017 156.12 156.68 155.62 156.15 42,360 -0.43(-0.28%)
Nov 14, 2017 156.50 156.85 155.98 156.58 45,060 -0.73(-0.47%)
Nov 13, 2017 156.76 157.55 156.49 157.32 39,314 +0.20(+0.13%)
Nov 10, 2017 157.38 157.47 156.12 157.12 116,017 -1.02(-0.65%)
Nov 09, 2017 157.71 158.22 157.10 158.13 121,232 -0.06(-0.04%)
Nov 08, 2017 157.80 158.36 157.34 158.20 28,129 +0.39(+0.24%)
Nov 07, 2017 157.79 158.14 157.30 157.81 38,895 +0.25(+0.16%)
Nov 06, 2017 157.91 158.15 157.55 157.56 110,262 -0.52(-0.33%)
Nov 03, 2017 156.56 158.15 156.56 158.08 115,600 +1.51(+0.96%)
Nov 02, 2017 157.03 157.41 156.26 156.57 286,870 -0.44(-0.28%)
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.