US Healthcare Ishares ETF (NY: IYH )

286.68 USD +0.72 (+0.25%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 286.24 288.36 285.85 285.96 92,097 +0.94(+0.33%)
Sep 20, 2021 284.77 287.35 282.75 285.02 40,433 -3.04(-1.06%)
Sep 17, 2021 287.37 288.18 286.24 288.06 17,122 +0.37(+0.13%)
Sep 16, 2021 288.81 288.81 285.85 287.69 39,764 +0.35(+0.12%)
Sep 15, 2021 286.44 289.43 286.00 287.34 182,917 +0.84(+0.29%)
Sep 14, 2021 288.27 288.27 286.07 286.50 93,247 -0.09(-0.03%)
Sep 13, 2021 289.76 289.76 285.41 286.59 177,668 -1.73(-0.60%)
Sep 10, 2021 292.22 292.22 288.32 288.32 53,457 -2.70(-0.93%)
Sep 09, 2021 294.14 294.36 291.07 291.02 26,683 -3.12(-1.06%)
Sep 08, 2021 294.13 294.74 293.48 294.14 25,435 -0.31(-0.11%)
Sep 07, 2021 295.41 295.41 292.98 294.45 46,683 -1.77(-0.60%)
Sep 03, 2021 295.87 296.68 294.59 296.22 19,410 -0.12(-0.04%)
Sep 02, 2021 294.29 296.34 294.14 296.34 36,327 +3.29(+1.12%)
Sep 01, 2021 293.15 295.28 290.49 293.05 168,120 +0.18(+0.06%)
Aug 31, 2021 293.06 294.18 291.90 292.87 57,400 -0.42(-0.14%)
Aug 30, 2021 291.52 294.10 291.52 293.29 153,102 +1.90(+0.65%)
Aug 27, 2021 292.56 292.96 290.78 291.39 71,111 -0.11(-0.04%)
Aug 26, 2021 292.91 293.30 291.00 291.50 49,571 -1.23(-0.42%)
Aug 25, 2021 293.03 293.03 291.66 292.73 36,982 -0.59(-0.20%)
Aug 24, 2021 293.95 294.07 292.57 293.32 44,369 -0.64(-0.22%)
Aug 23, 2021 295.14 295.49 293.87 293.96 38,314 +0.51(+0.17%)
Aug 20, 2021 292.17 293.97 291.58 293.45 27,841 +2.32(+0.80%)
Aug 19, 2021 288.58 293.08 288.58 291.13 42,434 +0.63(+0.22%)
Aug 18, 2021 295.00 295.00 290.27 290.50 57,668 -4.54(-1.54%)
Aug 17, 2021 290.87 295.04 290.87 295.04 33,024 +3.44(+1.18%)
Aug 16, 2021 288.51 291.60 287.53 291.60 411,472 +2.75(+0.95%)
Aug 13, 2021 287.45 288.85 287.44 288.85 31,312 +1.73(+0.60%)
Aug 12, 2021 285.45 287.12 284.85 287.12 31,097 +2.80(+0.98%)
Aug 11, 2021 287.63 288.15 284.32 284.32 55,804 -3.27(-1.14%)
Aug 10, 2021 288.85 288.85 286.49 287.59 20,689 -0.67(-0.23%)
Aug 09, 2021 288.01 288.70 287.68 288.26 61,417 +0.63(+0.22%)
Aug 06, 2021 288.40 288.40 285.78 287.63 62,704 -0.31(-0.11%)
Aug 05, 2021 289.25 289.25 286.07 287.94 50,872 -1.04(-0.36%)
Aug 04, 2021 289.51 290.75 288.93 288.98 33,388 -1.15(-0.40%)
Aug 03, 2021 286.54 290.13 286.44 290.13 44,429 +4.07(+1.42%)
Aug 02, 2021 287.48 287.48 285.51 286.06 29,290 +0.09(+0.03%)
Jul 30, 2021 285.55 286.72 285.02 285.97 18,080 +0.10(+0.03%)
Jul 29, 2021 286.39 286.39 285.17 285.87 48,117 +0.43(+0.15%)
Jul 28, 2021 283.41 285.96 283.41 285.44 64,436 +1.54(+0.54%)
Jul 27, 2021 282.28 283.90 281.49 283.90 39,243 +1.66(+0.59%)
Jul 26, 2021 284.33 284.33 281.96 282.24 122,813 -2.19(-0.77%)
Jul 23, 2021 282.42 284.82 282.42 284.43 56,177 +2.98(+1.06%)
Jul 22, 2021 279.67 281.61 279.67 281.45 12,802 +1.94(+0.69%)
Jul 21, 2021 280.53 280.53 277.10 279.51 35,084 +0.08(+0.03%)
Jul 20, 2021 276.08 280.89 276.08 279.43 26,192 +3.65(+1.32%)
Jul 19, 2021 276.24 277.10 273.89 275.78 21,482 -2.52(-0.91%)
Jul 16, 2021 278.45 279.05 277.33 278.30 29,448 +1.40(+0.51%)
Jul 15, 2021 275.87 277.45 275.64 276.90 13,518 -0.66(-0.24%)
Jul 14, 2021 278.68 278.68 277.16 277.56 34,161 -0.50(-0.18%)
Jul 13, 2021 277.86 278.97 277.63 278.06 22,979 -1.01(-0.36%)
Jul 12, 2021 278.28 279.89 278.28 279.07 125,355 +0.65(+0.23%)
Jul 09, 2021 278.80 279.07 277.93 278.42 12,387 +1.27(+0.46%)
Jul 08, 2021 275.40 277.34 274.88 277.15 34,506 -1.63(-0.58%)
Jul 07, 2021 277.10 278.78 276.46 278.78 38,097 +1.49(+0.54%)
Jul 06, 2021 276.81 277.43 275.74 277.29 23,824 -0.16(-0.06%)
Jul 02, 2021 275.42 277.82 275.42 277.45 18,005 +1.88(+0.68%)
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.