Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 61.31 61.41 60.91 61.01 547,126 -0.22(-0.36%)
Dec 05, 2024 61.65 61.73 61.16 61.23 228,265 -0.74(-1.19%)
Dec 04, 2024 61.98 62.24 61.73 61.97 238,089 +0.11(+0.18%)
Dec 03, 2024 61.99 62.13 61.86 61.86 145,982 -0.16(-0.26%)
Dec 02, 2024 62.06 62.12 61.74 62.02 216,705 -0.10(-0.16%)
Nov 29, 2024 61.96 62.29 61.94 62.12 79,565 +0.17(+0.27%)
Nov 27, 2024 61.71 62.29 61.71 61.95 210,819 +0.27(+0.44%)
Nov 26, 2024 61.45 61.72 61.03 61.68 365,857 +0.38(+0.62%)
Nov 25, 2024 61.02 61.45 61.02 61.30 231,063 +0.56(+0.92%)
Nov 22, 2024 60.82 61.06 60.66 60.74 211,535 +0.09(+0.15%)
Nov 21, 2024 60.17 60.74 59.90 60.65 204,235 +0.48(+0.80%)
Nov 20, 2024 59.58 60.24 59.48 60.17 304,375 +0.68(+1.14%)
Nov 19, 2024 59.15 59.62 59.01 59.49 363,904 -0.21(-0.35%)
Nov 18, 2024 59.54 59.78 59.49 59.70 392,317 -0.06(-0.10%)
Nov 15, 2024 60.64 60.64 59.68 59.76 838,519 -1.23(-2.02%)
Nov 14, 2024 61.81 61.92 60.93 60.99 623,827 -1.00(-1.61%)
Nov 13, 2024 62.19 62.38 61.94 61.99 175,489 -0.19(-0.31%)
Nov 12, 2024 62.87 63.06 62.16 62.18 209,818 -0.89(-1.41%)
Nov 11, 2024 63.26 63.58 62.99 63.07 215,876 -0.34(-0.54%)
Nov 08, 2024 62.99 63.72 62.99 63.41 332,649 +0.55(+0.87%)
Nov 07, 2024 62.80 62.95 62.52 62.86 219,413 +0.41(+0.66%)
Nov 06, 2024 63.54 63.54 62.17 62.45 236,500 -0.06(-0.10%)
Nov 05, 2024 61.84 62.53 61.71 62.51 82,064 +0.44(+0.71%)
Nov 04, 2024 62.30 62.54 61.94 62.07 680,554 -0.34(-0.54%)
Nov 01, 2024 62.37 62.71 62.37 62.41 127,652 +0.36(+0.58%)
Oct 31, 2024 62.25 62.48 62.05 62.05 151,179 -0.64(-1.02%)
Oct 30, 2024 61.78 62.69 61.66 62.69 277,968 -0.04(-0.06%)
Oct 29, 2024 62.77 63.07 62.72 62.73 155,995 -0.10(-0.16%)
Oct 28, 2024 62.97 63.13 62.79 62.83 72,289 +0.11(+0.18%)
Oct 25, 2024 63.29 63.31 62.66 62.72 103,967 -0.42(-0.67%)
Oct 24, 2024 63.51 63.79 63.11 63.14 205,198 -0.40(-0.63%)
Oct 23, 2024 63.65 63.77 63.21 63.54 275,710 -0.31(-0.49%)
Oct 22, 2024 63.64 63.96 63.56 63.85 118,009 -0.08(-0.13%)
Oct 21, 2024 64.58 64.60 63.88 63.93 89,277 -0.77(-1.19%)
Oct 18, 2024 64.32 64.85 64.29 64.70 117,902 +0.39(+0.61%)
Oct 17, 2024 64.55 64.58 64.28 64.31 91,870 -0.34(-0.53%)
Oct 16, 2024 64.43 64.81 64.25 64.65 104,624 +0.20(+0.31%)
Oct 15, 2024 64.46 65.09 64.30 64.45 163,457 -0.79(-1.21%)
Oct 14, 2024 64.93 65.31 64.70 65.24 89,280 +0.36(+0.55%)
Oct 11, 2024 64.48 64.91 64.46 64.88 92,085 +0.56(+0.87%)
Oct 10, 2024 64.50 64.52 64.17 64.32 101,213 -0.23(-0.36%)
Oct 09, 2024 64.07 64.62 63.90 64.55 169,371 +0.62(+0.97%)
Oct 08, 2024 63.73 64.04 63.73 63.93 477,818 +0.32(+0.50%)
Oct 07, 2024 63.98 64.09 63.51 63.61 123,446 -0.35(-0.55%)
Oct 04, 2024 64.02 64.07 63.62 63.96 147,459 +0.11(+0.17%)
Oct 03, 2024 64.35 64.48 63.78 63.85 152,790 -0.65(-1.01%)
Oct 02, 2024 64.57 64.67 64.10 64.50 171,578 -0.12(-0.19%)
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.