IYH.SN - iShares Trust - iShares U.S. Healthcare ETF
Santiago - Santiago Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 274.83 | 274.83 | 274.83 | 274.83 | 274.83 | - |
| May 30, 2023 | 274.83 | 274.83 | 274.83 | 274.83 | 274.83 | - |
| May 29, 2023 | 274.83 | 274.83 | 274.83 | 274.83 | 274.83 | - |
| May 26, 2023 | 269.30 | 269.30 | 269.30 | 274.83 | 274.83 | 3 |
| May 25, 2023 | 274.83 | 274.83 | 274.83 | 274.83 | 274.83 | - |
| May 24, 2023 | 274.83 | 274.83 | 274.83 | 274.83 | 274.83 | - |
| May 23, 2023 | 274.83 | 274.83 | 274.83 | 274.83 | 274.83 | 67 |
| May 22, 2023 | 274.12 | 274.12 | 274.12 | 274.12 | 274.12 | - |
| May 19, 2023 | 274.12 | 274.12 | 274.12 | 274.12 | 274.12 | - |
| May 18, 2023 | 274.12 | 274.12 | 274.12 | 274.12 | 274.12 | - |
| May 17, 2023 | 274.09 | 275.30 | 274.09 | 274.12 | 274.12 | 387 |
| May 16, 2023 | 275.86 | 275.86 | 275.86 | 275.86 | 275.86 | 37 |
| May 15, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 12, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 11, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 10, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 09, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 08, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 05, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 04, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 03, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| May 02, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 28, 2023 | 279.27 | 279.27 | 279.27 | 276.42 | 276.42 | 19 |
| Apr 27, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 26, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 25, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 24, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 21, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 20, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 19, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 18, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 17, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 14, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 13, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 12, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 11, 2023 | 282.32 | 282.32 | 282.32 | 276.42 | 276.42 | 25 |
| Apr 10, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 06, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Apr 05, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | 40 |
| Apr 04, 2023 | 276.81 | 276.81 | 276.81 | 276.81 | 276.81 | 37 |
| Apr 03, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | - |
| Mar 31, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | - |
| Mar 30, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | - |
| Mar 29, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | - |
| Mar 28, 2023 | 266.85 | 266.85 | 266.85 | 268.55 | 268.55 | 1 |
| Mar 27, 2023 | 268.87 | 268.87 | 268.87 | 268.55 | 268.55 | 15 |
| Mar 24, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | - |
| Mar 23, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | - |
| Mar 23, 2023 | 0.775394 Dividend | |||||
| Mar 22, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 267.77 | - |
| Mar 21, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 267.77 | 33 |
| Mar 20, 2023 | 264.60 | 264.60 | 264.60 | 264.60 | 263.84 | - |
| Mar 17, 2023 | 264.59 | 264.64 | 264.59 | 264.60 | 263.84 | 430 |
| Mar 16, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 15, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 14, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 13, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 10, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 09, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 08, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 07, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 06, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 03, 2023 | 267.71 | 267.71 | 267.71 | 267.71 | 266.94 | - |
| Mar 02, 2023 | 266.98 | 267.79 | 266.98 | 267.71 | 266.94 | 52 |
| Mar 01, 2023 | 268.46 | 268.46 | 268.46 | 268.46 | 267.68 | - |
| Feb 28, 2023 | 267.94 | 268.46 | 267.94 | 268.46 | 267.68 | 124 |
| Feb 27, 2023 | 275.53 | 275.53 | 275.53 | 275.53 | 274.73 | - |
| Feb 24, 2023 | 275.53 | 275.53 | 275.53 | 275.53 | 274.73 | - |
| Feb 23, 2023 | 275.53 | 275.53 | 275.53 | 275.53 | 274.73 | - |
| Feb 22, 2023 | 272.74 | 272.74 | 272.74 | 275.53 | 274.73 | 22 |
| Feb 21, 2023 | 275.53 | 275.53 | 275.53 | 275.53 | 274.73 | - |
| Feb 20, 2023 | 275.53 | 275.53 | 275.53 | 275.53 | 274.73 | - |
| Feb 17, 2023 | 275.53 | 275.53 | 275.53 | 275.53 | 274.73 | - |
| Feb 16, 2023 | 275.53 | 275.53 | 275.53 | 275.53 | 274.73 | 43 |
| Feb 15, 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 278.19 | - |
| Feb 14, 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 278.19 | 3,209 |
| Feb 13, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Feb 10, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Feb 09, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Feb 08, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Feb 07, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Feb 06, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Feb 03, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Feb 02, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Feb 01, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Jan 31, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Jan 30, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Jan 27, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Jan 26, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Jan 25, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | - |
| Jan 24, 2023 | 278.65 | 278.65 | 278.65 | 278.65 | 277.85 | 86 |
| Jan 23, 2023 | 282.42 | 282.42 | 282.42 | 282.42 | 281.60 | - |
| Jan 20, 2023 | 282.42 | 282.42 | 282.42 | 282.42 | 281.60 | - |
| Jan 19, 2023 | 282.42 | 282.42 | 282.42 | 282.42 | 281.60 | - |
| Jan 18, 2023 | 282.42 | 282.42 | 282.42 | 282.42 | 281.60 | 105 |
| Jan 17, 2023 | 280.48 | 280.48 | 280.48 | 280.48 | 279.67 | - |
| Jan 16, 2023 | 280.48 | 280.48 | 280.48 | 280.48 | 279.67 | - |
| Jan 13, 2023 | 283.75 | 283.75 | 283.75 | 280.48 | 279.67 | 18 |
| Jan 12, 2023 | 279.70 | 281.30 | 279.70 | 280.48 | 279.67 | 21 |
| Jan 11, 2023 | 280.48 | 280.48 | 280.48 | 280.48 | 279.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.