• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    iShares US Healthcare (IYH)

    -NYSEArca
    153.20 Down 0.62(0.40%) Aug 28, 4:00PM EDT
    |After Hours : 153.15 Down 0.05 (0.03%) Aug 28, 4:30PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 29, 200063.3363.6462.8462.847,70053.00
    Aug 28, 200064.3164.5663.6963.695,50053.71
    Aug 25, 200063.9764.3163.9764.2213,90054.16
    Aug 24, 200063.3163.8163.3063.7810,00053.79
    Aug 23, 200062.9163.3862.9163.006,70053.13
    Aug 22, 200063.0063.2262.6962.694,50052.87
    Aug 21, 200062.2263.0962.2262.943,10053.08
    Aug 18, 200062.8462.8461.9462.1330,30052.40
    Aug 17, 200062.8863.7862.8863.565,40053.61
    Aug 16, 200062.8863.2562.8163.007,00053.13
    Aug 15, 200063.0063.2262.4762.479,60052.69
    Aug 14, 200063.3163.3162.6963.194,70053.29
    Aug 11, 200062.5963.4462.4463.314,40053.40
    Aug 10, 200062.2562.7562.2262.385,40052.61
    Aug 9, 200064.8865.4762.0062.00103,80052.29
    Aug 8, 200065.0065.6664.5365.445,60055.19
    Aug 7, 200065.5665.5665.4165.4160055.16
    Aug 4, 200065.6365.6365.0065.222,40055.01
    Aug 3, 200065.3865.8165.3465.813,50055.51
    Aug 2, 200064.7265.6364.5665.3117,40055.08
    Aug 1, 200063.9764.9163.6364.7836,70054.64
    Jul 31, 200063.4463.4462.4462.507,00052.71
    Jul 28, 200063.6363.7263.2263.443,00053.50
    Jul 27, 200062.9763.8662.8163.863,50053.86
    Jul 26, 200062.8163.4162.4862.633,10052.82
    Jul 25, 200064.1964.1962.7562.753,20052.92
    Jul 24, 200064.3165.0364.3164.752,20054.61
    Jul 21, 200063.0063.7263.0063.6622,90053.69
    Jul 20, 200062.9463.2562.7562.7515,90052.92
    Jul 19, 200065.0365.0363.3863.667,40053.69
    Jul 19, 20000.001 Dividend
    Jul 18, 200065.5065.5064.8164.842,00054.69
    Jul 17, 200063.7365.9163.7365.5018,80055.24
    Jul 14, 200064.5064.5062.9163.4811,00053.54
    Jul 13, 200066.7566.7564.7564.7513,30054.61
    Jul 12, 200068.3468.3467.3167.66112,00057.06
    Jul 11, 200067.7868.6967.5668.3425,70057.64
    Jul 10, 200067.0968.0067.0067.534,70056.96
    Jul 7, 200066.8167.3466.7566.8431,30056.38
    Jul 6, 200066.8166.8166.2566.564,10056.14
    Jul 5, 200066.2567.2566.2566.942,60056.45
    Jul 3, 200065.8166.0365.5066.003,00055.66
    Jun 30, 200065.0365.1364.6364.7588,20054.61
    Jun 29, 200065.2565.2864.7565.2880055.06
    Jun 28, 200064.0064.3862.2264.3820,60054.29
    Jun 27, 200064.0364.2863.7363.9527,70053.94
    Jun 26, 200063.0663.5363.0663.381,00053.45
    Jun 23, 200062.9162.9162.5362.7260052.90
    Jun 22, 200063.9463.9462.5662.564,40052.76
    Jun 21, 200064.0064.4564.0064.458,90054.36
    Jun 20, 200064.0064.0063.4463.444,80053.50
    Jun 19, 200062.7764.0662.7764.061,80054.03
    Jun 16, 200062.8863.5962.8863.1611,10053.27
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.