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 31, 2008 12.44 12.82 12.42 12.76 529,376 +0.12(+0.93%)
Jan 30, 2008 12.66 12.84 12.61 12.64 281,546 -0.11(-0.88%)
Jan 29, 2008 12.89 12.89 12.74 12.75 225,898 +0.03(+0.24%)
Jan 28, 2008 12.56 12.72 12.54 12.72 626,166 +0.16(+1.27%)
Jan 25, 2008 12.82 12.82 12.47 12.56 573,155 -0.19(-1.51%)
Jan 24, 2008 12.76 12.84 12.68 12.75 705,047 -0.03(-0.27%)
Jan 23, 2008 12.57 12.79 12.37 12.79 736,469 -0.03(-0.25%)
Jan 22, 2008 12.19 12.94 12.19 12.82 2,046,161 -0.39(-2.98%)
Jan 21, 2008 13.48 13.48 13.15 13.21 0 +0.00(+0.00%)
Jan 18, 2008 13.48 13.48 13.15 13.21 557,883 -0.21(-1.57%)
Jan 17, 2008 13.70 13.70 13.41 13.43 476,465 -0.27(-1.96%)
Jan 16, 2008 13.55 13.80 13.55 13.69 539,102 +0.08(+0.62%)
Jan 15, 2008 13.70 13.72 13.58 13.61 929,775 -0.19(-1.39%)
Jan 14, 2008 13.88 13.88 13.75 13.80 347,666 -0.07(-0.48%)
Jan 11, 2008 13.78 13.91 13.76 13.87 353,705 +0.01(+0.08%)
Jan 10, 2008 13.84 13.90 13.76 13.86 780,673 +0.02(+0.12%)
Jan 09, 2008 13.66 13.85 13.66 13.84 513,096 +0.24(+1.74%)
Jan 08, 2008 13.58 13.83 13.55 13.61 686,010 +0.05(+0.39%)
Jan 07, 2008 13.36 13.56 13.36 13.55 343,464 +0.26(+1.99%)
Jan 04, 2008 13.39 13.42 13.27 13.29 220,993 -0.14(-1.02%)
Jan 03, 2008 13.37 13.47 13.37 13.42 178,034 +0.08(+0.57%)
Jan 02, 2008 13.46 13.51 13.31 13.35 596,746 -0.11(-0.81%)
Jan 01, 2008 13.52 13.54 13.44 13.46 0 +0.00(+0.00%)
Dec 31, 2007 13.52 13.54 13.44 13.46 77,200 -0.11(-0.81%)
Dec 28, 2007 13.68 13.68 13.53 13.57 129,193 -0.01(-0.04%)
Dec 27, 2007 13.74 13.74 13.57 13.57 1,435,960 -0.19(-1.41%)
Dec 26, 2007 13.70 13.78 13.70 13.77 220,048 -0.01(-0.08%)
Dec 24, 2007 13.78 13.78 13.72 13.78 158,602 +0.01(+0.08%)
Dec 21, 2007 13.72 13.77 13.69 13.77 159,653 +0.16(+1.18%)
Dec 20, 2007 13.59 13.61 13.52 13.61 240,530 +0.09(+0.69%)
Dec 19, 2007 13.57 13.61 13.47 13.51 209,019 -0.04(-0.28%)
Dec 18, 2007 13.51 13.61 13.47 13.55 137,595 +0.09(+0.66%)
Dec 17, 2007 13.62 13.62 13.46 13.46 134,444 -0.19(-1.41%)
Dec 14, 2007 13.66 13.74 13.64 13.65 168,581 -0.13(-0.93%)
Dec 13, 2007 13.72 13.78 13.63 13.78 251,558 -0.01(-0.10%)
Dec 12, 2007 13.96 13.96 13.69 13.80 167,530 +0.07(+0.50%)
Dec 11, 2007 13.93 14.00 13.73 13.73 182,766 -0.25(-1.76%)
Dec 10, 2007 13.93 13.98 13.91 13.97 206,393 +0.05(+0.36%)
Dec 07, 2007 13.96 13.98 13.91 13.92 142,322 -0.01(-0.08%)
Dec 06, 2007 13.92 13.95 13.83 13.93 383,903 +0.08(+0.55%)
Dec 05, 2007 13.77 13.86 13.77 13.86 588,721 +0.16(+1.17%)
Dec 04, 2007 13.60 13.80 13.60 13.70 117,087 -0.06(-0.44%)
Dec 03, 2007 13.75 13.84 13.73 13.76 568,722 -0.09(-0.65%)
Nov 30, 2007 13.86 13.88 13.79 13.85 283,594 +0.02(+0.18%)
Nov 29, 2007 13.76 13.90 13.70 13.82 967,898 +0.11(+0.81%)
Nov 28, 2007 13.48 13.80 13.48 13.71 1,071,888 +0.22(+1.65%)
Nov 27, 2007 13.24 13.54 13.24 13.49 390,730 +0.23(+1.72%)
Nov 26, 2007 13.39 13.47 13.26 13.26 155,451 -0.10(-0.71%)
Nov 23, 2007 13.35 13.40 13.30 13.36 32,035 +0.16(+1.18%)
Nov 21, 2007 13.35 13.36 13.20 13.20 199,041 -0.23(-1.74%)
Nov 20, 2007 13.40 13.52 13.32 13.44 255,760 +0.05(+0.40%)
Nov 19, 2007 13.48 13.50 13.37 13.38 140,221 -0.14(-1.04%)
Nov 16, 2007 13.42 13.52 13.42 13.52 316,812 +0.09(+0.68%)
Nov 15, 2007 13.51 13.59 13.43 13.43 208,494 -0.06(-0.41%)
Nov 14, 2007 13.44 13.60 13.44 13.49 112,124 +0.00(+0.03%)
Nov 13, 2007 13.39 13.50 13.29 13.48 999,408 +0.16(+1.20%)
Nov 12, 2007 13.28 13.45 13.28 13.32 336,112 +0.05(+0.34%)
Nov 09, 2007 13.27 13.42 13.27 13.28 166,480 -0.04(-0.31%)
Nov 08, 2007 13.23 13.37 13.20 13.32 1,247,790 +0.05(+0.40%)
Nov 07, 2007 13.44 13.47 13.27 13.27 313,004 -0.24(-1.79%)
Nov 06, 2007 13.46 13.51 13.40 13.51 199,566 +0.07(+0.52%)
Nov 05, 2007 13.41 13.52 13.39 13.44 562,987 -0.02(-0.18%)
Nov 02, 2007 13.52 13.53 13.41 13.46 188,012 -0.03(-0.21%)
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.