US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.24 11.26 11.14 11.22 228,976 -0.06(-0.52%)
Jan 29, 2004 11.15 11.28 11.09 11.28 383,377 +0.14(+1.26%)
Jan 28, 2004 11.28 11.29 11.10 11.14 556,685 -0.10(-0.93%)
Jan 27, 2004 11.35 11.35 11.22 11.24 749,950 -0.10(-0.92%)
Jan 26, 2004 11.21 11.35 11.18 11.35 451,125 +0.17(+1.48%)
Jan 23, 2004 11.25 11.25 11.13 11.18 465,830 -0.01(-0.12%)
Jan 22, 2004 11.28 11.28 11.19 11.20 565,088 -0.01(-0.08%)
Jan 21, 2004 11.09 11.22 11.05 11.21 398,082 +0.18(+1.64%)
Jan 20, 2004 11.12 11.12 11.02 11.02 514,146 -0.03(-0.24%)
Jan 16, 2004 11.03 11.05 10.99 11.05 747,849 +0.02(+0.15%)
Jan 15, 2004 11.01 11.07 10.91 11.03 440,096 +0.07(+0.66%)
Jan 14, 2004 10.96 11.00 10.90 10.96 361,320 +0.07(+0.63%)
Jan 13, 2004 10.98 11.00 10.87 10.89 245,256 -0.05(-0.45%)
Jan 12, 2004 11.00 11.00 10.90 10.94 473,708 -0.02(-0.23%)
Jan 09, 2004 11.02 11.04 10.92 10.97 296,198 -0.06(-0.50%)
Jan 08, 2004 11.07 11.09 10.96 11.02 1,123,875 -0.04(-0.34%)
Jan 07, 2004 11.00 11.06 11.00 11.06 376,550 +0.06(+0.54%)
Jan 06, 2004 10.98 11.00 10.93 11.00 525,175 +0.04(+0.40%)
Jan 05, 2004 11.02 11.02 10.89 10.96 1,333,945 +0.05(+0.44%)
Jan 02, 2004 10.90 11.00 10.90 10.91 1,244,140 +0.06(+0.56%)
Dec 31, 2003 10.90 10.91 10.83 10.85 627,059 -0.02(-0.18%)
Dec 30, 2003 10.88 10.88 10.82 10.87 1,134,378 +0.05(+0.48%)
Dec 29, 2003 10.79 10.82 10.75 10.82 272,565 +0.09(+0.83%)
Dec 26, 2003 10.72 10.74 10.68 10.73 114,488 +0.01(+0.12%)
Dec 24, 2003 10.68 10.73 10.65 10.71 170,681 +0.05(+0.45%)
Dec 23, 2003 10.68 10.69 10.63 10.67 788,813 +0.01(+0.11%)
Dec 22, 2003 10.60 10.67 10.60 10.66 334,536 +0.00(+0.04%)
Dec 19, 2003 10.69 10.69 10.60 10.65 1,143,831 -0.01(-0.07%)
Dec 18, 2003 10.61 10.66 10.58 10.66 556,685 +0.09(+0.86%)
Dec 17, 2003 10.54 10.57 10.49 10.57 273,091 +0.06(+0.53%)
Dec 16, 2003 10.52 10.55 10.49 10.51 219,523 +0.00(+0.02%)
Dec 15, 2003 10.63 10.63 10.54 10.51 509,420 -0.01(-0.13%)
Dec 12, 2003 10.56 10.56 10.50 10.52 363,946 -0.03(-0.25%)
Dec 11, 2003 10.39 10.58 10.39 10.55 228,976 +0.14(+1.30%)
Dec 10, 2003 10.47 10.49 10.37 10.42 216,372 -0.09(-0.83%)
Dec 09, 2003 10.58 10.58 10.49 10.50 207,444 -0.04(-0.42%)
Dec 08, 2003 10.48 10.55 10.44 10.55 202,192 +0.07(+0.69%)
Dec 05, 2003 10.52 10.52 10.44 10.47 231,602 -0.05(-0.45%)
Dec 04, 2003 10.54 10.56 10.47 10.52 235,803 -0.02(-0.20%)
Dec 03, 2003 10.63 10.63 10.54 10.54 368,147 +0.02(+0.18%)
Dec 02, 2003 10.51 10.57 10.48 10.52 452,175 +0.00(+0.04%)
Dec 01, 2003 10.39 10.52 10.39 10.52 368,673 +0.18(+1.69%)
Nov 28, 2003 10.35 10.36 10.32 10.35 380,752 -0.02(-0.24%)
Nov 26, 2003 10.38 10.38 10.29 10.37 294,098 +0.02(+0.15%)
Nov 25, 2003 10.41 10.41 10.30 10.35 467,931 -0.01(-0.13%)
Nov 24, 2003 10.32 10.40 10.31 10.37 409,111 +0.15(+1.47%)
Nov 21, 2003 10.29 10.29 10.18 10.22 486,312 -0.07(-0.72%)
Nov 20, 2003 10.41 10.44 10.29 10.29 262,062 -0.14(-1.37%)
Nov 19, 2003 10.39 10.47 10.36 10.43 219,523 +0.05(+0.50%)
Nov 18, 2003 10.45 10.47 10.36 10.38 393,881 -0.04(-0.38%)
Nov 17, 2003 10.39 10.42 10.35 10.42 559,311 -0.03(-0.25%)
Nov 14, 2003 10.52 10.54 10.42 10.45 1,190,572 +0.08(+0.73%)
Nov 13, 2003 10.06 10.40 10.06 10.37 893,848 +0.29(+2.87%)
Nov 12, 2003 9.981 10.12 9.949 10.08 287,796 +0.17(+1.67%)
Nov 11, 2003 9.915 9.915 9.882 9.919 389,154 -0.02(-0.21%)
Nov 10, 2003 9.978 9.999 9.909 9.940 323,508 -0.06(-0.61%)
Nov 07, 2003 10.09 10.10 9.997 10.00 268,889 -0.09(-0.91%)
Nov 06, 2003 10.00 10.11 9.966 10.09 453,226 +0.05(+0.47%)
Nov 05, 2003 10.07 10.09 9.997 10.04 175,933 -0.00(-0.02%)
Nov 04, 2003 10.07 10.09 10.02 10.05 329,122 -0.10(-1.01%)
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.