US Healthcare Ishares ETF (NY: IYH )

275.94 USD -1.62 (-0.58%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 277.96 281.15 275.87 275.94 147,471 -1.62(-0.58%)
Jan 19, 2022 279.89 280.98 277.38 277.56 126,537 -0.98(-0.35%)
Jan 18, 2022 281.20 281.20 278.47 278.54 47,747 -4.78(-1.69%)
Jan 14, 2022 283.32 0 -0.44(-0.16%)
Jan 13, 2022 288.98 288.98 283.36 283.76 48,679 -5.17(-1.79%)
Jan 12, 2022 288.93 289.15 287.67 288.93 62,001 -0.80(-0.28%)
Jan 11, 2022 288.33 289.83 286.48 289.73 33,239 +2.41(+0.84%)
Jan 10, 2022 283.72 287.63 282.58 287.32 83,062 +2.52(+0.89%)
Jan 07, 2022 286.09 286.09 284.68 284.80 34,215 -1.97(-0.69%)
Jan 06, 2022 288.64 289.55 285.89 286.77 37,511 -3.17(-1.09%)
Jan 05, 2022 293.62 295.00 289.77 289.94 42,007 -3.04(-1.04%)
Jan 04, 2022 296.93 296.93 291.72 292.98 127,488 -4.62(-1.55%)
Jan 03, 2022 300.18 300.18 294.79 297.60 177,539 -2.77(-0.92%)
Dec 31, 2021 301.74 302.51 300.21 300.37 20,399 -1.51(-0.50%)
Dec 30, 2021 301.47 302.66 301.42 301.88 50,129 +0.90(+0.30%)
Dec 29, 2021 298.63 301.43 298.56 300.98 122,326 +1.66(+0.55%)
Dec 28, 2021 301.06 301.16 298.73 299.32 49,822 -1.00(-0.33%)
Dec 27, 2021 299.29 300.36 298.41 300.32 56,080 +2.36(+0.79%)
Dec 23, 2021 298.03 298.85 297.07 297.96 47,772 +1.39(+0.47%)
Dec 22, 2021 293.55 296.83 293.17 296.57 28,136 +3.02(+1.03%)
Dec 21, 2021 292.60 293.60 290.62 293.55 19,501 +1.88(+0.64%)
Dec 20, 2021 293.20 293.57 289.52 291.67 55,859 -2.17(-0.74%)
Dec 17, 2021 293.88 296.00 292.24 293.84 19,895 -1.17(-0.40%)
Dec 16, 2021 294.13 296.62 294.13 295.01 20,615 +1.20(+0.41%)
Dec 15, 2021 288.39 293.82 288.39 293.81 21,649 +6.28(+2.18%)
Dec 14, 2021 288.18 288.76 286.31 287.53 21,531 -1.29(-0.45%)
Dec 13, 2021 285.84 289.58 285.84 288.82 18,519 +1.93(+0.67%)
Dec 10, 2021 285.90 287.45 285.52 286.89 12,394 +0.54(+0.19%)
Dec 09, 2021 286.71 287.56 286.29 286.35 14,070 -0.21(-0.07%)
Dec 08, 2021 285.12 286.84 283.98 286.56 46,194 +2.11(+0.74%)
Dec 07, 2021 282.41 284.74 282.29 284.45 24,998 +4.30(+1.53%)
Dec 06, 2021 279.16 281.03 278.60 280.15 51,294 +1.31(+0.47%)
Dec 03, 2021 280.54 280.54 276.65 278.84 421,467 +0.00(+0.00%)
Dec 02, 2021 277.16 279.81 277.16 278.84 277,532 +1.57(+0.57%)
Dec 01, 2021 280.22 283.46 277.27 277.27 87,186 -1.22(-0.44%)
Nov 30, 2021 282.52 283.34 278.49 278.49 62,322 -5.34(-1.88%)
Nov 29, 2021 285.90 286.25 283.83 283.83 29,197 +0.20(+0.07%)
Nov 26, 2021 286.40 287.15 283.07 283.63 22,191 -1.33(-0.47%)
Nov 24, 2021 284.57 285.05 283.21 284.96 21,068 +0.48(+0.17%)
Nov 23, 2021 283.82 284.99 282.54 284.48 44,938 -0.45(-0.16%)
Nov 22, 2021 286.86 286.86 284.83 284.93 16,962 -1.65(-0.58%)
Nov 19, 2021 288.93 288.93 286.29 286.58 29,904 -1.51(-0.52%)
Nov 18, 2021 288.85 288.09 287.85 288.09 15,386 -0.47(-0.16%)
Nov 17, 2021 288.47 289.50 288.41 288.56 16,885 +0.38(+0.13%)
Nov 16, 2021 286.88 289.43 286.32 288.18 14,529 +1.31(+0.46%)
Nov 15, 2021 288.97 288.97 286.64 286.87 32,915 -1.83(-0.63%)
Nov 12, 2021 288.55 289.00 287.08 288.70 25,177 +1.37(+0.48%)
Nov 11, 2021 288.24 288.24 286.49 287.33 17,143 -0.60(-0.21%)
Nov 10, 2021 287.84 287.93 17,171 +0.06(+0.02%)
Nov 09, 2021 289.19 289.19 287.24 287.87 28,639 -1.22(-0.42%)
Nov 08, 2021 288.00 289.24 286.96 289.09 21,976 +1.59(+0.55%)
Nov 05, 2021 288.61 288.88 285.49 287.50 22,610 -3.19(-1.10%)
Nov 04, 2021 292.48 292.48 288.83 290.69 26,665 -1.82(-0.62%)
Nov 03, 2021 290.41 292.51 289.24 292.51 39,430 +1.69(+0.58%)
Nov 02, 2021 290.05 292.16 288.76 290.82 38,944 +1.72(+0.59%)
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.