Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

65.63 -0.28 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.016 9.218 9.016 9.214 453,746 +0.15(+1.66%)
Jan 30, 2003 9.235 9.235 9.022 9.064 480,530 -0.15(-1.65%)
Jan 29, 2003 9.026 9.262 9.007 9.216 409,632 +0.10(+1.04%)
Jan 28, 2003 8.978 9.146 8.940 9.121 390,726 +0.16(+1.74%)
Jan 27, 2003 9.024 9.075 8.913 8.965 642,807 -0.16(-1.77%)
Jan 24, 2003 9.334 9.336 9.109 9.127 335,058 -0.26(-2.78%)
Jan 23, 2003 9.399 9.420 9.332 9.387 284,116 +0.03(+0.31%)
Jan 22, 2003 9.332 9.435 9.313 9.359 377,596 -0.01(-0.08%)
Jan 21, 2003 9.473 9.473 9.347 9.367 179,082 -0.03(-0.34%)
Jan 17, 2003 9.422 9.498 9.365 9.399 722,108 -0.07(-0.76%)
Jan 16, 2003 9.502 9.547 9.387 9.471 144,946 +0.04(+0.38%)
Jan 15, 2003 9.584 9.584 9.420 9.435 385,999 -0.14(-1.43%)
Jan 14, 2003 9.544 9.585 9.485 9.572 139,169 +0.00(+0.00%)
Jan 13, 2003 9.648 9.648 9.509 9.572 194,837 +0.03(+0.28%)
Jan 10, 2003 9.445 9.578 9.445 9.545 159,126 -0.00(-0.02%)
Jan 09, 2003 9.471 9.585 9.454 9.547 103,983 +0.12(+1.29%)
Jan 08, 2003 9.502 9.565 9.422 9.426 169,104 -0.10(-1.00%)
Jan 07, 2003 9.625 9.635 9.485 9.521 218,470 -0.14(-1.46%)
Jan 06, 2003 9.540 9.683 9.540 9.662 325,080 +0.14(+1.44%)
Jan 03, 2003 9.540 9.578 9.492 9.525 109,235 +0.03(+0.34%)
Jan 02, 2003 9.330 9.492 9.281 9.492 140,745 +0.25(+2.72%)
Dec 31, 2002 9.226 9.271 9.111 9.241 1,052,439 +0.07(+0.77%)
Dec 30, 2002 9.117 9.233 9.092 9.170 466,875 +0.03(+0.31%)
Dec 27, 2002 9.254 9.254 9.092 9.142 285,167 -0.12(-1.30%)
Dec 26, 2002 9.426 9.426 9.235 9.262 123,414 -0.16(-1.74%)
Dec 24, 2002 9.426 9.473 9.374 9.426 92,429 +0.05(+0.51%)
Dec 23, 2002 9.245 9.420 9.245 9.378 311,950 +0.06(+0.70%)
Dec 20, 2002 9.207 9.327 9.199 9.313 1,282,464 +0.12(+1.26%)
Dec 19, 2002 9.216 9.340 9.161 9.197 721,583 -0.10(-1.13%)
Dec 18, 2002 9.378 9.378 9.250 9.302 315,101 -0.08(-0.87%)
Dec 17, 2002 9.365 9.399 9.285 9.384 192,212 -0.06(-0.61%)
Dec 16, 2002 9.254 9.445 9.254 9.441 319,828 +0.10(+1.10%)
Dec 13, 2002 9.330 9.414 9.292 9.338 258,383 -0.10(-1.11%)
Dec 12, 2002 9.426 9.526 9.395 9.443 206,916 -0.10(-1.00%)
Dec 11, 2002 9.473 9.574 9.437 9.538 158,601 +0.03(+0.28%)
Dec 10, 2002 9.551 9.551 9.448 9.511 308,274 -0.01(-0.06%)
Dec 09, 2002 9.530 9.648 9.481 9.517 170,680 -0.01(-0.06%)
Dec 06, 2002 9.445 9.540 9.445 9.523 216,369 +0.03(+0.32%)
Dec 05, 2002 9.544 9.547 9.458 9.492 403,330 -0.05(-0.48%)
Dec 04, 2002 9.406 9.549 9.399 9.538 2,491,404 +0.11(+1.19%)
Dec 03, 2002 9.473 9.507 9.332 9.426 274,138 -0.11(-1.20%)
Dec 02, 2002 9.620 9.648 9.431 9.540 1,155,898 -0.08(-0.79%)
Nov 29, 2002 9.578 9.681 9.578 9.616 245,254 +0.01(+0.10%)
Nov 27, 2002 9.568 9.684 9.568 9.606 476,854 +0.11(+1.20%)
Nov 26, 2002 9.530 9.582 9.464 9.492 441,667 -0.16(-1.66%)
Nov 25, 2002 9.664 9.690 9.532 9.652 289,368 -0.02(-0.18%)
Nov 22, 2002 9.747 9.782 9.669 9.669 266,261 -0.08(-0.80%)
Nov 21, 2002 9.785 9.785 9.658 9.747 602,894 +0.07(+0.69%)
Nov 20, 2002 9.525 9.738 9.521 9.681 910,644 +0.11(+1.17%)
Nov 19, 2002 9.578 9.683 9.553 9.568 169,104 -0.04(-0.46%)
Nov 18, 2002 9.702 9.719 9.597 9.612 249,980 -0.06(-0.63%)
Nov 15, 2002 9.502 9.673 9.502 9.673 1,446,842 +0.09(+0.95%)
Nov 14, 2002 9.464 9.585 9.464 9.582 249,455 +0.16(+1.66%)
Nov 13, 2002 9.521 9.599 9.279 9.426 243,153 -0.11(-1.20%)
Nov 12, 2002 9.513 9.608 9.452 9.540 577,161 +0.06(+0.62%)
Nov 11, 2002 9.565 9.633 9.439 9.481 322,454 -0.17(-1.72%)
Nov 08, 2002 9.578 9.684 9.568 9.646 253,131 -0.07(-0.76%)
Nov 07, 2002 9.759 9.799 9.671 9.721 386,524 -0.09(-0.87%)
Nov 06, 2002 9.719 9.822 9.608 9.806 766,222 +0.22(+2.26%)
Nov 05, 2002 9.471 9.593 9.446 9.589 236,326 +0.14(+1.51%)
Nov 04, 2002 9.540 9.641 9.426 9.446 291,994 -0.01(-0.14%)
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.