Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.90 +0.04 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 72.02 72.11 71.73 71.98 39,444 +0.02(+0.02%)
Nov 29, 2012 71.68 72.08 71.65 71.97 32,416 +0.56(+0.78%)
Nov 28, 2012 70.80 71.41 70.31 71.41 122,008 +0.50(+0.70%)
Nov 27, 2012 71.09 71.38 70.85 70.92 40,249 -0.38(-0.54%)
Nov 26, 2012 71.30 71.30 70.98 71.30 24,278 -0.36(-0.50%)
Nov 23, 2012 71.02 71.66 71.02 71.66 21,057 +0.77(+1.09%)
Nov 21, 2012 71.03 71.03 70.72 70.89 74,804 +0.10(+0.14%)
Nov 20, 2012 70.36 70.79 70.23 70.79 82,295 +0.45(+0.64%)
Nov 19, 2012 70.17 70.37 70.12 70.33 342,992 +0.75(+1.08%)
Nov 16, 2012 68.99 69.76 68.97 69.58 68,810 +0.56(+0.81%)
Nov 15, 2012 69.08 69.16 68.68 69.03 61,845 -0.12(-0.17%)
Nov 14, 2012 70.21 70.25 69.01 69.15 147,110 -0.92(-1.32%)
Nov 13, 2012 70.20 70.81 70.06 70.07 208,197 -0.32(-0.45%)
Nov 12, 2012 70.44 70.67 70.23 70.39 40,614 +0.34(+0.49%)
Nov 09, 2012 69.62 70.47 69.58 70.04 77,538 +0.25(+0.36%)
Nov 08, 2012 70.58 70.62 69.76 69.79 80,564 -0.85(-1.20%)
Nov 07, 2012 71.27 71.36 70.00 70.64 248,966 -1.22(-1.69%)
Nov 06, 2012 71.55 72.20 71.44 71.86 19,438 +0.06(+0.09%)
Nov 05, 2012 71.45 71.88 71.29 71.80 69,752 +0.26(+0.36%)
Nov 02, 2012 72.27 72.27 71.54 71.54 133,905 -0.47(-0.65%)
Nov 01, 2012 71.44 72.33 71.44 72.01 119,178 +0.63(+0.89%)
Oct 31, 2012 72.12 72.16 71.15 71.38 165,849 -0.62(-0.86%)
Oct 26, 2012 72.32 71.99 71.99 71.99 103,961 -0.45(-0.63%)
Oct 25, 2012 72.28 72.63 72.16 72.45 25,595 +0.54(+0.75%)
Oct 24, 2012 72.10 72.27 71.88 71.91 48,903 +0.08(+0.11%)
Oct 23, 2012 72.05 72.27 71.39 71.83 88,006 -0.97(-1.34%)
Oct 19, 2012 74.03 74.03 72.66 72.81 39,559 -1.31(-1.77%)
Oct 18, 2012 73.91 74.14 73.67 74.11 21,641 -0.11(-0.15%)
Oct 17, 2012 74.21 74.30 74.00 74.22 35,973 +0.09(+0.13%)
Oct 16, 2012 73.76 74.17 73.76 74.13 99,278 +0.72(+0.98%)
Oct 15, 2012 72.58 73.47 72.58 73.41 21,062 +0.90(+1.24%)
Oct 12, 2012 72.86 72.98 72.45 72.51 28,155 -0.11(-0.15%)
Oct 11, 2012 72.80 73.10 72.62 72.63 191,450 +0.09(+0.13%)
Oct 10, 2012 73.06 73.06 72.30 72.53 31,182 -0.49(-0.67%)
Oct 09, 2012 73.80 73.80 73.02 73.02 45,026 -1.03(-1.39%)
Oct 08, 2012 73.97 74.05 73.71 74.04 27,998 -0.08(-0.10%)
Oct 05, 2012 74.31 74.49 73.97 74.12 52,259 +0.06(+0.08%)
Oct 04, 2012 73.84 74.29 73.72 74.06 35,513 +0.39(+0.53%)
Oct 03, 2012 73.25 73.69 73.12 73.67 39,339 +0.53(+0.72%)
Oct 02, 2012 73.04 73.27 72.75 73.14 92,748 +0.46(+0.64%)
Oct 01, 2012 72.51 73.12 72.51 72.68 375,473 +0.34(+0.47%)
Sep 28, 2012 72.40 72.49 72.01 72.33 126,119 -0.26(-0.35%)
Sep 27, 2012 72.37 72.75 72.23 72.59 44,445 +0.51(+0.71%)
Sep 26, 2012 72.58 72.82 72.05 72.08 53,942 -0.46(-0.64%)
Sep 25, 2012 72.75 73.30 72.53 72.54 265,933 -0.09(-0.13%)
Sep 24, 2012 72.29 72.74 72.29 72.63 80,163 +0.02(+0.02%)
Sep 21, 2012 72.41 72.77 72.37 72.62 36,020 +0.37(+0.51%)
Sep 20, 2012 71.94 72.27 71.78 72.25 23,933 +0.26(+0.37%)
Sep 19, 2012 72.04 72.23 71.89 71.99 22,736 +0.06(+0.08%)
Sep 18, 2012 71.64 72.01 71.56 71.93 65,046 +0.31(+0.44%)
Sep 17, 2012 71.25 71.66 71.25 71.61 27,406 +0.37(+0.53%)
Sep 14, 2012 71.57 71.58 71.12 71.24 25,320 -0.25(-0.35%)
Sep 13, 2012 70.65 71.58 70.64 71.48 26,315 +0.71(+1.00%)
Sep 12, 2012 70.92 70.95 70.68 70.78 33,036 +0.04(+0.06%)
Sep 11, 2012 70.86 70.94 70.70 70.73 28,929 -0.03(-0.04%)
Sep 10, 2012 70.91 71.02 70.76 70.76 13,461 -0.19(-0.27%)
Sep 07, 2012 71.15 71.15 70.75 70.96 25,393 -0.02(-0.02%)
Sep 06, 2012 70.11 71.01 70.11 70.97 23,585 +1.15(+1.65%)
Sep 05, 2012 69.95 70.09 69.65 69.82 46,079 +0.03(+0.05%)
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.