US Healthcare Ishares ETF (NY: IYH )

59.55 +0.11 (+0.19%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 59.47 59.47 59.20 59.44 258,198 -0.49(-0.82%)
May 28, 2024 60.52 60.52 59.69 59.93 309,177 -0.67(-1.11%)
May 24, 2024 60.84 60.93 60.57 60.60 122,396 -0.20(-0.33%)
May 23, 2024 61.40 61.40 60.73 60.80 83,750 -0.66(-1.07%)
May 22, 2024 61.29 61.68 61.23 61.46 117,565 +0.07(+0.11%)
May 21, 2024 61.30 61.63 61.23 61.39 205,096 +0.15(+0.24%)
May 20, 2024 61.30 61.40 61.11 61.24 86,876 -0.10(-0.16%)
May 17, 2024 61.25 61.36 61.02 61.34 124,577 +0.05(+0.08%)
May 16, 2024 61.29 61.41 61.15 61.29 123,562 -0.09(-0.15%)
May 15, 2024 60.75 61.45 60.75 61.38 220,520 +0.92(+1.52%)
May 14, 2024 60.22 60.50 60.09 60.46 174,547 +0.27(+0.45%)
May 13, 2024 60.41 60.43 60.10 60.19 335,845 -0.08(-0.13%)
May 10, 2024 60.29 60.53 60.23 60.27 345,175 +0.01(+0.02%)
May 09, 2024 59.78 60.26 59.78 60.26 155,077 +0.49(+0.82%)
May 08, 2024 59.97 60.09 59.68 59.77 310,485 -0.23(-0.38%)
May 07, 2024 59.75 60.04 59.63 60.00 400,659 +0.47(+0.79%)
May 06, 2024 59.41 59.54 59.22 59.53 134,848 +0.27(+0.46%)
May 03, 2024 59.39 59.45 59.00 59.26 1,420,098 +0.14(+0.24%)
May 02, 2024 59.37 59.45 58.80 59.12 1,090,415 -0.06(-0.10%)
May 01, 2024 58.76 59.71 58.70 59.18 720,123 +0.35(+0.59%)
Apr 30, 2024 59.18 59.21 58.80 58.83 155,508 -0.03(-0.05%)
Apr 29, 2024 58.68 59.02 58.58 58.86 120,280 +0.25(+0.43%)
Apr 26, 2024 58.37 58.81 58.37 58.61 188,963 -0.07(-0.12%)
Apr 25, 2024 59.02 59.09 58.33 58.68 287,752 -0.41(-0.69%)
Apr 24, 2024 59.17 59.23 58.82 59.09 287,362 -0.12(-0.20%)
Apr 23, 2024 58.93 59.35 58.76 59.21 115,142 +0.78(+1.33%)
Apr 22, 2024 58.31 58.86 58.21 58.43 143,290 +0.27(+0.46%)
Apr 19, 2024 58.21 58.34 57.95 58.16 268,552 +0.11(+0.19%)
Apr 18, 2024 58.02 58.38 57.95 58.05 217,344 -0.01(-0.02%)
Apr 17, 2024 58.48 58.55 57.98 58.06 311,271 -0.07(-0.12%)
Apr 16, 2024 58.58 58.58 58.12 58.13 196,130 -0.07(-0.12%)
Apr 15, 2024 58.83 59.03 58.08 58.20 563,071 -0.20(-0.34%)
Apr 12, 2024 58.98 58.98 58.19 58.40 1,731,786 -0.82(-1.38%)
Apr 11, 2024 59.72 59.72 59.07 59.22 586,544 -0.25(-0.42%)
Apr 10, 2024 59.51 59.72 59.29 59.47 348,805 -0.75(-1.25%)
Apr 09, 2024 60.02 60.22 59.77 60.22 868,835 +0.24(+0.40%)
Apr 08, 2024 60.03 60.07 59.82 59.98 1,220,296 -0.12(-0.20%)
Apr 05, 2024 59.59 60.29 59.41 60.10 770,209 +0.54(+0.91%)
Apr 04, 2024 60.68 60.78 59.54 59.56 886,766 -0.87(-1.44%)
Apr 03, 2024 60.48 60.84 60.29 60.43 275,136 -0.02(-0.03%)
Apr 02, 2024 60.69 60.69 60.19 60.45 319,126 -0.92(-1.50%)
Apr 01, 2024 61.99 61.99 61.17 61.37 854,084 -0.53(-0.86%)
Mar 28, 2024 61.97 62.18 61.90 61.90 219,828 +0.00(+0.00%)
Mar 27, 2024 61.64 61.91 61.52 61.90 87,608 +0.82(+1.34%)
Mar 26, 2024 60.97 61.17 60.85 61.08 114,816 +0.25(+0.41%)
Mar 25, 2024 61.07 61.12 60.78 60.83 90,798 -0.11(-0.18%)
Mar 22, 2024 61.03 61.24 60.89 60.94 82,468 -0.09(-0.15%)
Mar 21, 2024 61.10 61.28 60.99 61.03 103,098 +0.03(+0.04%)
Mar 20, 2024 61.02 61.02 60.62 61.00 106,073 -0.11(-0.18%)
Mar 19, 2024 60.72 61.15 60.60 61.11 99,469 +0.39(+0.64%)
Mar 18, 2024 60.94 61.03 60.66 60.72 123,028 +0.05(+0.08%)
Mar 15, 2024 60.57 60.83 60.53 60.67 190,971 -0.32(-0.52%)
Mar 14, 2024 61.30 61.30 60.63 60.99 124,576 -0.26(-0.42%)
Mar 13, 2024 61.60 61.72 61.01 61.25 371,512 -0.19(-0.31%)
Mar 12, 2024 61.16 61.59 61.04 61.44 210,368 +0.31(+0.51%)
Mar 11, 2024 61.13 61.27 60.78 61.13 129,170 -0.11(-0.18%)
Mar 08, 2024 61.35 61.57 61.23 61.24 116,268 -0.13(-0.21%)
Mar 07, 2024 61.26 61.51 61.16 61.37 87,518 -243.93(-79.90%)
Mar 06, 2024 303.84 306.27 303.84 305.31 68,175 +2.17(+0.72%)
Mar 05, 2024 305.70 305.70 302.23 303.13 21,550 -2.48(-0.81%)
Mar 04, 2024 306.35 306.35 304.86 305.62 27,822 -0.17(-0.06%)
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.