IYH Historical Prices | iShares Dow Jones U.S. Health C Stock

Dow

0.80% Nasdaq

0.97%

iShares Dow Jones US Healthcare (IYH)

-NYSEArca

103.07 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	102.79	103.07	102.33	103.07	34,500	103.07
May 16, 2013	103.54	103.54	102.47	102.55	57,900	102.55
May 15, 2013	103.33	104.22	103.15	103.67	108,700	103.67
May 14, 2013	102.37	103.38	102.37	103.34	35,300	103.34
May 13, 2013	101.54	102.29	101.20	102.27	51,600	102.27
May 10, 2013	100.21	101.46	100.21	101.46	26,900	101.46
May 9, 2013	100.20	100.64	99.92	100.25	301,000	100.25
May 8, 2013	99.93	100.38	99.73	100.16	33,500	100.16
May 7, 2013	99.93	100.01	99.53	99.87	41,700	99.87
May 6, 2013	100.43	100.43	99.58	99.65	65,100	99.65
May 3, 2013	100.51	100.70	100.00	100.15	82,000	100.15
May 2, 2013	99.19	99.73	99.07	99.62	113,800	99.62
May 1, 2013	98.88	99.45	98.49	98.57	124,000	98.57
Apr 30, 2013	100.18	100.18	99.30	99.63	114,000	99.63
Apr 29, 2013	100.43	100.71	100.25	100.42	108,600	100.42
Apr 26, 2013	99.65	100.13	99.50	100.02	52,700	100.02
Apr 25, 2013	100.02	100.21	99.38	99.99	265,000	99.99
Apr 24, 2013	100.81	100.92	99.44	99.49	196,900	99.49
Apr 23, 2013	100.99	101.65	100.39	101.25	66,000	101.25
Apr 22, 2013	100.45	100.73	99.93	100.58	74,800	100.58
Apr 19, 2013	98.97	100.11	98.70	100.11	59,200	100.11
Apr 18, 2013	99.46	99.46	97.95	98.12	81,700	98.12
Apr 17, 2013	99.35	99.59	98.58	99.37	45,800	99.37
Apr 16, 2013	99.12	99.88	98.70	99.84	52,200	99.84
Apr 15, 2013	100.21	100.33	98.28	98.28	54,200	98.28
Apr 12, 2013	99.86	100.36	99.69	100.21	78,300	100.21
Apr 11, 2013	99.28	100.39	99.28	100.10	48,000	100.10
Apr 10, 2013	97.81	99.15	97.81	99.15	31,400	99.15
Apr 9, 2013	97.46	97.91	97.34	97.52	46,700	97.52
Apr 8, 2013	96.96	97.17	96.32	97.17	43,600	97.17
Apr 5, 2013	96.80	97.04	96.51	97.00	58,400	97.00
Apr 4, 2013	97.58	98.09	97.19	97.63	151,900	97.63
Apr 3, 2013	98.13	98.13	97.01	97.20	70,700	97.20
Apr 2, 2013	97.29	98.02	97.29	97.94	116,200	97.94
Apr 1, 2013	96.49	96.74	96.12	96.66	236,400	96.66
Mar 28, 2013	95.66	96.54	95.66	96.42	94,200	96.42
Mar 27, 2013	94.80	95.63	94.52	95.60	72,100	95.60
Mar 26, 2013	94.10	95.08	94.10	95.08	30,400	95.08
Mar 25, 2013	94.44	94.56	93.55	93.95	69,200	93.95
Mar 25, 2013	0.296 Dividend
Mar 22, 2013	94.21	94.51	94.16	94.51	27,700	94.21
Mar 21, 2013	94.15	94.38	93.66	93.90	68,700	93.61
Mar 20, 2013	93.91	94.56	93.91	94.44	132,800	94.14
Mar 19, 2013	93.72	93.90	93.08	93.54	57,000	93.25
Mar 18, 2013	93.50	93.91	93.13	93.50	524,300	93.21
Mar 15, 2013	93.98	94.31	93.75	93.95	38,700	93.66
Mar 14, 2013	94.35	94.38	94.05	94.36	35,900	94.06
Mar 13, 2013	94.14	94.26	93.84	94.19	26,600	93.90
Mar 12, 2013	94.00	94.20	93.92	94.14	41,800	93.85
Mar 11, 2013	93.49	93.80	93.14	93.80	112,000	93.51
Mar 8, 2013	93.43	93.45	92.86	93.38	69,700	93.09
Mar 7, 2013	93.23	93.45	92.99	93.08	47,300	92.79
Mar 6, 2013	93.08	93.30	92.90	93.13	50,200	92.84
Mar 5, 2013	92.53	93.02	92.50	92.92	81,700	92.63
Mar 4, 2013	91.36	92.13	91.24	92.13	55,600	91.84
Mar 1, 2013	90.61	91.58	90.44	91.51	167,300	91.22
Feb 28, 2013	91.03	91.57	90.90	90.93	41,500	90.65
Feb 27, 2013	89.95	91.25	89.71	90.94	22,900	90.66
Feb 26, 2013	90.04	90.19	89.44	89.94	24,700	89.66
Feb 25, 2013	91.16	91.34	89.75	89.75	16,700	89.47
Feb 22, 2013	90.63	90.78	90.37	90.75	23,800	90.47
Feb 21, 2013	90.46	90.54	89.97	90.26	32,100	89.98
Feb 20, 2013	91.32	91.40	90.71	90.74	58,700	90.46
Feb 19, 2013	90.55	91.28	90.55	91.27	31,100	90.98
Feb 15, 2013	90.69	90.88	90.46	90.69	36,700	90.41
Feb 14, 2013	90.25	90.71	90.19	90.60	23,300	90.32
Feb 13, 2013	90.49	90.49	90.10	90.40	25,400	90.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IYH

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Healthcare (IYH)