Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.08 +0.18 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 60.67 61.17 60.61 61.08 136,305 +0.18(+0.30%)
Jun 18, 2024 60.85 61.08 60.76 60.90 266,371 +0.04(+0.07%)
Jun 17, 2024 60.80 60.94 60.61 60.86 137,844 -0.07(-0.11%)
Jun 14, 2024 60.77 60.94 60.60 60.93 150,733 -0.03(-0.05%)
Jun 13, 2024 60.88 61.06 60.48 60.96 443,881 -0.13(-0.21%)
Jun 12, 2024 61.49 61.49 60.93 61.09 210,960 -0.06(-0.10%)
Jun 11, 2024 61.33 61.33 60.90 61.15 109,659 -0.25(-0.41%)
Jun 10, 2024 61.01 61.42 60.86 61.40 181,079 +0.22(+0.36%)
Jun 07, 2024 61.01 61.45 60.98 61.18 268,505 +0.08(+0.13%)
Jun 06, 2024 60.88 61.26 60.74 61.10 85,757 +0.17(+0.28%)
Jun 05, 2024 60.68 61.00 60.39 60.94 94,691 +0.30(+0.49%)
Jun 04, 2024 60.42 60.80 60.21 60.64 96,760 +0.16(+0.26%)
Jun 03, 2024 60.04 60.67 60.02 60.48 143,950 +0.37(+0.61%)
May 31, 2024 59.43 60.12 59.43 60.11 450,328 +0.80(+1.35%)
May 30, 2024 59.12 59.55 58.97 59.31 86,642 -0.01(-0.02%)
May 29, 2024 59.35 59.35 59.08 59.32 258,727 -0.49(-0.82%)
May 28, 2024 60.40 60.40 59.57 59.81 309,810 -0.67(-1.11%)
May 24, 2024 60.72 60.80 60.45 60.48 122,646 -0.20(-0.33%)
May 23, 2024 61.27 61.27 60.61 60.68 83,921 -0.66(-1.07%)
May 22, 2024 61.16 61.55 61.10 61.33 117,805 +0.07(+0.11%)
May 21, 2024 61.17 61.50 61.10 61.26 205,516 +0.15(+0.24%)
May 20, 2024 61.17 61.28 60.98 61.11 87,054 -0.10(-0.16%)
May 17, 2024 61.12 61.23 60.90 61.21 124,832 +0.05(+0.08%)
May 16, 2024 61.16 61.29 61.02 61.16 123,815 -0.09(-0.15%)
May 15, 2024 60.63 61.32 60.63 61.25 220,971 +0.92(+1.52%)
May 14, 2024 60.10 60.38 59.97 60.34 174,904 +0.27(+0.45%)
May 13, 2024 60.29 60.31 59.98 60.07 336,533 -0.08(-0.13%)
May 10, 2024 60.17 60.40 60.11 60.15 345,882 +0.01(+0.02%)
May 09, 2024 59.66 60.14 59.66 60.14 155,394 +0.49(+0.82%)
May 08, 2024 59.85 59.96 59.56 59.65 311,121 -0.23(-0.38%)
May 07, 2024 59.63 59.92 59.51 59.88 401,480 +0.47(+0.79%)
May 06, 2024 59.29 59.42 59.10 59.41 135,124 +0.27(+0.46%)
May 03, 2024 59.27 59.33 58.88 59.14 1,423,008 +0.14(+0.24%)
May 02, 2024 59.25 59.33 58.68 59.00 1,092,649 -0.06(-0.10%)
May 01, 2024 58.64 59.59 58.58 59.06 721,598 +0.35(+0.59%)
Apr 30, 2024 59.06 59.09 58.68 58.71 155,826 -0.03(-0.05%)
Apr 29, 2024 58.56 58.90 58.46 58.74 120,526 +0.25(+0.43%)
Apr 26, 2024 58.25 58.69 58.25 58.49 189,350 -0.07(-0.12%)
Apr 25, 2024 58.90 58.97 58.21 58.56 288,341 -0.41(-0.69%)
Apr 24, 2024 59.05 59.11 58.70 58.97 287,950 -0.12(-0.20%)
Apr 23, 2024 58.81 59.23 58.64 59.09 115,377 +0.78(+1.33%)
Apr 22, 2024 58.19 58.74 58.09 58.31 143,583 +0.27(+0.46%)
Apr 19, 2024 58.09 58.22 57.84 58.04 269,102 +0.11(+0.19%)
Apr 18, 2024 57.90 58.27 57.83 57.93 217,789 -0.01(-0.02%)
Apr 17, 2024 58.36 58.43 57.86 57.94 311,908 -0.07(-0.12%)
Apr 16, 2024 58.46 58.46 58.00 58.01 196,531 -0.07(-0.12%)
Apr 15, 2024 58.71 58.91 57.96 58.08 564,225 -0.20(-0.34%)
Apr 12, 2024 58.86 58.86 58.07 58.28 1,735,335 -0.82(-1.38%)
Apr 11, 2024 59.60 59.60 58.95 59.10 587,746 -0.25(-0.42%)
Apr 10, 2024 59.39 59.60 59.17 59.35 349,519 -0.75(-1.25%)
Apr 09, 2024 59.90 60.10 59.65 60.10 870,615 +0.24(+0.40%)
Apr 08, 2024 59.91 59.95 59.70 59.86 1,222,797 -0.12(-0.20%)
Apr 05, 2024 59.47 60.17 59.29 59.98 771,787 +0.54(+0.91%)
Apr 04, 2024 60.56 60.66 59.42 59.44 888,583 -0.87(-1.44%)
Apr 03, 2024 60.36 60.72 60.17 60.31 275,699 -0.02(-0.03%)
Apr 02, 2024 60.57 60.57 60.07 60.33 319,780 -0.92(-1.50%)
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.