US Healthcare Ishares ETF (NY: IYH )

254.22 USD +0.56 (+0.22%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 252.43 254.71 251.99 254.22 45,900 +0.56(+0.22%)
Jan 14, 2021 254.57 255.42 253.27 253.66 41,985 -0.12(-0.05%)
Jan 13, 2021 253.15 254.84 252.51 253.78 65,351 +0.47(+0.19%)
Jan 12, 2021 255.37 255.75 252.32 253.31 37,897 -2.50(-0.98%)
Jan 11, 2021 254.70 256.00 254.36 255.81 56,408 +1.65(+0.65%)
Jan 08, 2021 253.71 255.33 252.16 254.16 46,600 +0.67(+0.26%)
Jan 07, 2021 250.48 253.55 250.32 253.49 47,354 +4.11(+1.65%)
Jan 06, 2021 242.78 250.29 242.78 249.38 29,112 +3.44(+1.40%)
Jan 05, 2021 244.26 246.87 243.31 245.94 29,688 +1.46(+0.60%)
Jan 04, 2021 245.82 246.35 240.48 244.48 50,649 -1.43(-0.58%)
Dec 31, 2020 245.91 245.91 245.91 17,865 +2.49(+1.02%)
Dec 30, 2020 244.08 244.84 243.39 243.42 17,865 +0.13(+0.05%)
Dec 29, 2020 243.76 244.48 242.92 243.29 33,961 +0.49(+0.20%)
Dec 28, 2020 244.07 244.97 242.28 242.80 28,811 +0.06(+0.02%)
Dec 24, 2020 242.83 243.33 242.03 242.74 7,400 +0.25(+0.10%)
Dec 23, 2020 243.15 243.79 242.29 242.49 44,482 +0.47(+0.19%)
Dec 22, 2020 242.07 242.75 240.93 242.02 21,913 -0.69(-0.28%)
Dec 21, 2020 241.48 242.71 238.38 242.71 25,067 -2.18(-0.89%)
Dec 18, 2020 245.33 245.33 242.37 244.89 37,400 +0.51(+0.21%)
Dec 17, 2020 242.30 244.44 242.30 244.38 25,219 +2.72(+1.13%)
Dec 16, 2020 242.76 242.93 240.85 241.66 31,924 -0.84(-0.35%)
Dec 15, 2020 241.84 243.00 240.40 242.50 26,098 +2.30(+0.96%)
Dec 14, 2020 243.87 244.85 240.11 240.20 16,581 -2.09(-0.86%)
Dec 11, 2020 241.74 242.46 240.76 242.29 137,400 -0.64(-0.26%)
Dec 10, 2020 242.40 243.90 242.19 242.93 20,679 +0.08(+0.03%)
Dec 09, 2020 245.69 245.69 242.08 242.85 21,987 -1.59(-0.65%)
Dec 08, 2020 242.26 244.54 242.26 244.44 36,592 +2.31(+0.95%)
Dec 07, 2020 243.68 243.87 241.58 242.13 37,027 -1.66(-0.68%)
Dec 04, 2020 241.21 243.79 241.21 243.79 29,900 +2.78(+1.15%)
Dec 03, 2020 241.48 242.01 240.35 241.01 28,330 +0.09(+0.04%)
Dec 02, 2020 239.85 241.41 239.85 240.92 24,782 +1.77(+0.74%)
Dec 01, 2020 240.34 242.14 239.15 239.15 27,377 +1.55(+0.65%)
Nov 30, 2020 237.51 237.83 236.20 237.60 18,669 +0.92(+0.39%)
Nov 27, 2020 235.46 236.83 235.06 236.68 20,200 +2.65(+1.13%)
Nov 25, 2020 235.10 235.10 233.01 234.03 15,600 -0.62(-0.26%)
Nov 24, 2020 235.00 235.90 234.26 234.65 19,848 +0.43(+0.18%)
Nov 23, 2020 236.37 236.37 233.02 234.22 24,297 -0.33(-0.14%)
Nov 20, 2020 235.02 235.67 234.01 234.55 64,100 -0.44(-0.19%)
Nov 19, 2020 235.34 235.34 233.58 234.99 20,646 +0.25(+0.11%)
Nov 18, 2020 240.00 240.00 234.74 234.74 49,655 -4.61(-1.93%)
Nov 17, 2020 239.97 240.16 238.28 239.35 23,813 -1.36(-0.56%)
Nov 16, 2020 243.43 243.43 239.63 240.71 27,977 -0.76(-0.31%)
Nov 13, 2020 240.01 242.01 239.24 241.47 54,800 +3.01(+1.26%)
Nov 12, 2020 239.21 239.92 236.89 238.46 56,582 -0.36(-0.15%)
Nov 11, 2020 241.19 241.19 238.35 238.82 39,047 -0.06(-0.03%)
Nov 10, 2020 239.61 239.61 236.38 238.88 32,387 +0.41(+0.17%)
Nov 09, 2020 244.32 246.39 238.47 238.47 107,421 +1.68(+0.71%)
Nov 06, 2020 237.25 238.48 235.86 236.79 47,800 -0.66(-0.28%)
Nov 05, 2020 240.49 240.49 236.90 237.45 62,406 +1.09(+0.46%)
Nov 04, 2020 232.58 239.81 232.58 236.36 60,895 +10.01(+4.42%)
Nov 03, 2020 226.00 228.47 225.84 226.35 31,270 +3.38(+1.52%)
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.