US Healthcare Ishares ETF (NY: IYH )

231.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 228.49 232.19 228.49 231.76 21,748 +3.43(+1.50%)
Oct 21, 2020 229.55 230.29 228.05 228.33 81,323 -1.54(-0.67%)
Oct 20, 2020 230.66 231.49 229.76 229.87 39,973 +0.37(+0.16%)
Oct 19, 2020 234.48 234.48 229.00 229.50 27,578 -3.97(-1.70%)
Oct 16, 2020 232.32 235.10 232.19 233.47 32,800 +2.41(+1.04%)
Oct 15, 2020 230.23 231.65 229.93 231.06 19,222 -2.00(-0.86%)
Oct 14, 2020 234.74 235.17 232.33 233.06 18,350 -1.49(-0.64%)
Oct 13, 2020 234.74 235.69 233.95 234.55 24,523 -1.41(-0.60%)
Oct 12, 2020 235.57 236.56 234.92 235.96 22,276 +1.96(+0.84%)
Oct 09, 2020 233.78 234.65 233.21 234.00 13,300 +1.58(+0.68%)
Oct 08, 2020 232.75 232.75 231.83 232.42 16,048 +1.17(+0.51%)
Oct 07, 2020 228.50 231.62 228.50 231.25 51,854 +4.56(+2.01%)
Oct 06, 2020 230.38 230.38 226.51 226.69 20,446 -2.82(-1.23%)
Oct 05, 2020 226.56 229.51 226.56 229.51 18,328 +4.84(+2.15%)
Oct 02, 2020 224.40 226.67 223.20 224.67 24,000 -2.20(-0.97%)
Oct 01, 2020 228.72 228.93 226.01 226.87 26,072 -0.33(-0.15%)
Sep 30, 2020 224.88 229.00 224.88 227.20 77,035 +3.27(+1.46%)
Sep 29, 2020 224.72 225.37 223.18 223.93 24,588 -0.02(-0.01%)
Sep 28, 2020 224.20 225.46 223.49 223.95 47,551 +1.84(+0.83%)
Sep 25, 2020 217.94 222.43 217.72 222.11 55,200 +4.22(+1.94%)
Sep 24, 2020 218.71 219.15 216.85 217.89 66,652 -1.54(-0.70%)
Sep 23, 2020 222.57 222.76 219.20 219.43 28,271 -3.22(-1.45%)
Sep 22, 2020 222.98 222.98 220.65 222.65 20,003 -0.07(-0.03%)
Sep 21, 2020 223.80 223.80 219.94 222.72 46,215 -4.51(-1.98%)
Sep 18, 2020 227.72 228.22 225.09 227.23 22,900 -0.12(-0.05%)
Sep 17, 2020 225.78 227.71 225.30 227.35 32,717 -0.43(-0.19%)
Sep 16, 2020 229.38 229.84 227.78 227.78 16,267 -0.34(-0.15%)
Sep 15, 2020 229.09 229.82 227.76 228.12 27,554 +0.54(+0.24%)
Sep 14, 2020 226.17 228.85 226.17 227.58 44,643 +3.85(+1.72%)
Sep 11, 2020 223.85 224.60 222.00 223.73 14,000 +0.81(+0.36%)
Sep 10, 2020 226.85 226.93 222.68 222.92 27,823 -3.29(-1.45%)
Sep 09, 2020 224.26 228.02 224.26 226.21 29,212 +3.82(+1.72%)
Sep 08, 2020 225.23 225.23 221.89 222.39 45,504 -3.80(-1.68%)
Sep 04, 2020 229.03 229.03 223.28 226.19 39,500 -1.45(-0.64%)
Sep 03, 2020 234.88 234.88 226.19 227.64 82,044 -6.61(-2.82%)
Sep 02, 2020 230.22 234.95 229.42 234.25 43,441 +4.40(+1.91%)
Sep 01, 2020 231.57 232.11 228.73 229.85 112,159 -2.38(-1.02%)
Aug 31, 2020 230.93 232.86 230.57 232.23 52,153 +0.95(+0.41%)
Aug 28, 2020 231.47 231.47 229.62 231.28 24,800 +0.32(+0.14%)
Aug 27, 2020 229.30 231.87 228.44 230.96 38,534 +1.79(+0.78%)
Aug 26, 2020 229.31 229.31 226.88 229.17 48,105 -0.13(-0.06%)
Aug 25, 2020 228.39 229.38 228.39 229.30 19,709 +1.84(+0.81%)
Aug 24, 2020 230.08 230.08 226.58 227.46 17,039 -1.30(-0.57%)
Aug 21, 2020 228.62 229.12 227.39 228.76 66,900 -0.11(-0.05%)
Aug 20, 2020 228.22 229.10 228.22 228.87 32,724 -0.58(-0.25%)
Aug 19, 2020 230.64 230.89 229.11 229.45 22,491 -1.19(-0.52%)
Aug 18, 2020 231.32 231.32 229.36 230.64 24,505 -0.20(-0.09%)
Aug 17, 2020 229.77 231.58 229.77 230.84 24,433 +1.52(+0.66%)
Aug 14, 2020 229.61 230.07 228.47 229.32 19,300 -0.34(-0.15%)
Aug 13, 2020 229.05 229.90 228.35 229.66 483,709 -0.46(-0.20%)
Aug 12, 2020 227.84 230.59 227.84 230.12 30,461 +3.77(+1.67%)
Aug 11, 2020 229.26 229.26 226.05 226.35 33,589 -1.68(-0.74%)
Aug 10, 2020 229.22 229.22 227.45 228.03 26,900 -0.85(-0.37%)
Aug 07, 2020 228.52 229.20 227.44 228.88 49,200 +0.64(+0.28%)
Aug 06, 2020 229.53 229.78 226.80 228.24 213,092 -1.26(-0.55%)
Aug 05, 2020 230.00 230.00 228.97 229.50 105,209 +0.92(+0.40%)
Aug 04, 2020 229.30 229.42 227.05 228.58 42,421 -1.01(-0.44%)
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.