Breaking News Bar

Business News and Information

US Healthcare Ishares ETF (NY: IYH )

286.56 USD +2.11 (+0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 285.12 286.84 283.98 286.56 46,194 +2.11(+0.74%)
Dec 07, 2021 282.41 284.74 282.29 284.45 24,998 +4.30(+1.53%)
Dec 06, 2021 279.16 281.03 278.60 280.15 51,294 +1.31(+0.47%)
Dec 03, 2021 280.54 280.54 276.65 278.84 421,467 +0.00(+0.00%)
Dec 02, 2021 277.16 279.81 277.16 278.84 277,532 +1.57(+0.57%)
Dec 01, 2021 280.22 283.46 277.27 277.27 87,186 -1.22(-0.44%)
Nov 30, 2021 282.52 283.34 278.49 278.49 62,322 -5.34(-1.88%)
Nov 29, 2021 285.90 286.25 283.83 283.83 29,197 +0.20(+0.07%)
Nov 26, 2021 286.40 287.15 283.07 283.63 22,191 -1.33(-0.47%)
Nov 24, 2021 284.57 285.05 283.21 284.96 21,068 +0.48(+0.17%)
Nov 23, 2021 283.82 284.99 282.54 284.48 44,938 -0.45(-0.16%)
Nov 22, 2021 286.86 286.86 284.83 284.93 16,962 -1.65(-0.58%)
Nov 19, 2021 288.93 288.93 286.29 286.58 29,904 -1.51(-0.52%)
Nov 18, 2021 288.85 288.03 287.85 288.09 15,386 -0.47(-0.16%)
Nov 17, 2021 288.47 289.50 288.41 288.56 16,885 +0.38(+0.13%)
Nov 16, 2021 286.88 289.43 286.32 288.18 14,529 +1.31(+0.46%)
Nov 15, 2021 288.97 288.97 286.64 286.87 32,915 -1.83(-0.63%)
Nov 12, 2021 288.55 289.00 287.08 288.70 25,177 +1.37(+0.48%)
Nov 11, 2021 288.24 288.24 286.49 287.33 17,143 -0.60(-0.21%)
Nov 10, 2021 287.84 287.93 17,171 +0.06(+0.02%)
Nov 09, 2021 289.19 289.19 287.24 287.87 28,639 -1.22(-0.42%)
Nov 08, 2021 288.00 289.24 286.96 289.09 21,976 +1.59(+0.55%)
Nov 05, 2021 288.61 288.88 285.49 287.50 22,610 -3.19(-1.10%)
Nov 04, 2021 292.48 292.48 288.83 290.69 26,665 -1.82(-0.62%)
Nov 03, 2021 290.41 292.51 289.24 292.51 39,430 +1.69(+0.58%)
Nov 02, 2021 290.05 292.16 288.76 290.82 38,944 +1.72(+0.59%)
Nov 01, 2021 289.58 289.09 288.16 289.10 191,523 +0.01(+0.00%)
Oct 29, 2021 286.62 289.30 285.65 289.09 13,928 +2.65(+0.93%)
Oct 28, 2021 284.15 287.32 284.15 286.44 41,132 +2.39(+0.84%)
Oct 27, 2021 287.21 287.21 284.05 284.05 22,253 -2.46(-0.86%)
Oct 26, 2021 285.67 287.26 286.51 38,196 +1.32(+0.46%)
Oct 25, 2021 285.34 285.57 284.12 285.19 34,446 +0.21(+0.07%)
Oct 22, 2021 284.35 284.98 283.42 284.98 15,798 +0.81(+0.29%)
Oct 21, 2021 283.21 284.17 281.89 284.17 38,665 +1.50(+0.53%)
Oct 20, 2021 280.53 283.10 280.53 282.67 33,770 +3.63(+1.30%)
Oct 19, 2021 276.80 279.87 276.80 279.04 25,048 +3.61(+1.31%)
Oct 18, 2021 276.00 276.00 274.62 275.43 25,984 -1.86(-0.67%)
Oct 15, 2021 277.97 278.19 277.29 277.29 22,398 +0.89(+0.32%)
Oct 14, 2021 275.28 277.11 275.28 276.40 15,056 +4.12(+1.51%)
Oct 13, 2021 272.01 273.34 271.24 272.28 39,979 +0.46(+0.17%)
Oct 12, 2021 274.29 274.29 271.34 271.82 210,684 -1.27(-0.47%)
Oct 11, 2021 275.08 276.17 272.98 273.09 13,780 -2.04(-0.74%)
Oct 08, 2021 277.52 277.52 274.84 275.13 13,852 -1.64(-0.59%)
Oct 07, 2021 274.86 278.50 274.86 276.77 102,464 +3.67(+1.34%)
Oct 06, 2021 272.26 273.31 270.14 273.10 235,630 -0.45(-0.16%)
Oct 05, 2021 272.83 276.23 272.58 273.55 54,886 +1.66(+0.61%)
Oct 04, 2021 275.18 276.20 270.74 271.89 80,823 -4.00(-1.45%)
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.
 
bottom clear