Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.44 -0.14 (-0.23%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 44.83 45.01 44.26 44.53 56,406 -0.23(-0.51%)
Jun 27, 2003 45.40 45.48 44.74 44.76 55,427 -0.60(-1.32%)
Jun 26, 2003 44.62 45.52 44.58 45.36 37,441 +0.74(+1.65%)
Jun 25, 2003 45.15 45.41 44.55 44.62 107,062 -0.53(-1.18%)
Jun 24, 2003 44.95 45.32 44.76 45.15 151,599 +0.20(+0.45%)
Jun 23, 2003 45.44 45.51 44.65 44.95 102,167 -0.83(-1.80%)
Jun 20, 2003 45.73 46.00 45.38 45.78 66,194 +0.46(+1.01%)
Jun 19, 2003 46.67 46.67 45.18 45.32 76,962 -1.19(-2.55%)
Jun 18, 2003 46.83 46.96 46.18 46.50 74,637 -0.35(-0.75%)
Jun 17, 2003 46.26 47.14 46.25 46.85 177,661 +1.09(+2.38%)
Jun 16, 2003 45.03 45.94 44.96 45.77 78,308 +1.17(+2.62%)
Jun 13, 2003 45.03 45.13 44.33 44.60 51,022 -0.47(-1.03%)
Jun 12, 2003 45.36 45.36 44.75 45.06 78,063 +0.12(+0.27%)
Jun 11, 2003 44.37 44.94 44.28 44.94 74,882 +0.77(+1.74%)
Jun 10, 2003 43.97 44.28 43.77 44.17 48,330 +0.40(+0.91%)
Jun 09, 2003 44.34 44.39 43.69 43.77 46,740 -0.51(-1.16%)
Jun 06, 2003 44.69 45.34 44.24 44.29 90,176 +0.14(+0.31%)
Jun 05, 2003 43.48 44.15 43.17 44.15 93,847 +0.56(+1.29%)
Jun 04, 2003 43.07 43.66 42.93 43.59 50,778 +0.64(+1.48%)
Jun 03, 2003 42.70 43.06 42.63 42.95 46,006 +0.44(+1.04%)
Jun 02, 2003 43.72 43.72 42.51 42.51 314,334 -0.38(-0.88%)
May 30, 2003 42.50 42.88 42.43 42.88 50,166 +0.51(+1.20%)
May 29, 2003 42.83 43.03 42.21 42.38 83,080 -0.37(-0.86%)
May 28, 2003 42.90 42.90 42.54 42.74 40,500 +0.02(+0.06%)
May 27, 2003 41.93 42.84 41.81 42.72 264,779 +0.71(+1.69%)
May 23, 2003 42.25 42.25 41.82 42.01 25,572 -0.12(-0.29%)
May 22, 2003 41.69 42.42 41.69 42.13 67,663 +0.42(+1.02%)
May 21, 2003 41.11 41.71 41.11 41.71 101,311 +0.43(+1.05%)
May 20, 2003 41.60 41.60 40.88 41.27 73,781 -0.50(-1.19%)
May 19, 2003 43.03 43.28 41.58 41.77 186,226 -1.50(-3.47%)
May 16, 2003 43.23 43.41 42.96 43.28 169,096 +0.11(+0.27%)
May 15, 2003 43.23 43.30 42.82 43.16 101,800 +0.34(+0.78%)
May 14, 2003 43.07 43.19 42.63 42.83 43,069 +0.01(+0.02%)
May 13, 2003 42.66 43.09 42.60 42.82 66,806 +0.08(+0.19%)
May 12, 2003 42.09 42.90 42.05 42.74 29,977 +0.51(+1.22%)
May 09, 2003 41.84 42.36 41.84 42.22 60,566 +0.29(+0.70%)
May 08, 2003 42.05 42.23 41.77 41.93 40,744 -0.23(-0.54%)
May 07, 2003 42.29 42.48 42.00 42.16 28,753 -0.25(-0.60%)
May 06, 2003 42.25 42.56 42.10 42.41 153,190 +0.13(+0.31%)
May 05, 2003 42.38 42.68 42.16 42.28 106,205 -0.06(-0.14%)
May 02, 2003 41.44 42.41 41.44 42.34 31,690 +0.78(+1.87%)
May 01, 2003 41.44 41.88 40.96 41.56 57,997 +0.12(+0.30%)
Apr 30, 2003 41.35 41.80 41.13 41.44 260,986 -0.11(-0.28%)
Apr 29, 2003 41.35 41.66 41.10 41.55 39,521 +0.38(+0.93%)
Apr 28, 2003 40.74 41.43 40.65 41.17 289,373 +0.30(+0.74%)
Apr 25, 2003 41.44 41.52 40.75 40.86 42,824 -0.39(-0.95%)
Apr 24, 2003 41.07 41.60 40.92 41.26 303,322 +0.06(+0.14%)
Apr 23, 2003 41.27 41.39 40.91 41.20 224,279 +0.42(+1.02%)
Apr 22, 2003 39.88 40.85 39.73 40.78 47,963 +0.76(+1.90%)
Apr 21, 2003 40.13 40.41 39.84 40.02 34,749 +0.07(+0.18%)
Apr 17, 2003 39.72 39.97 39.52 39.95 60,321 +0.42(+1.05%)
Apr 16, 2003 40.78 40.78 39.36 39.53 59,342 -1.01(-2.48%)
Apr 15, 2003 40.74 40.74 40.24 40.54 186,838 -0.20(-0.50%)
Apr 14, 2003 40.24 40.74 40.13 40.74 30,466 +0.69(+1.73%)
Apr 11, 2003 40.82 40.82 39.89 40.05 37,808 -0.25(-0.61%)
Apr 10, 2003 40.09 40.32 39.84 40.29 20,188 -0.12(-0.30%)
Apr 09, 2003 40.88 41.24 40.33 40.41 84,059 -0.39(-0.96%)
Apr 08, 2003 40.64 40.99 40.62 40.81 61,667 +0.17(+0.42%)
Apr 07, 2003 41.59 42.17 40.64 40.64 103,391 -0.56(-1.35%)
Apr 04, 2003 41.19 41.35 40.98 41.19 44,782 +0.04(+0.10%)
Apr 03, 2003 41.15 41.35 40.87 41.15 233,334 -0.08(-0.20%)
Apr 02, 2003 41.15 41.45 41.07 41.23 238,106 +0.74(+1.82%)
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.