Mail

IYH - iShares U.S. Healthcare ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	191.09	191.85	186.35	187.31	187.31	40,215
Aug 22, 2019	192.78	192.78	190.87	191.62	191.62	42,900
Aug 21, 2019	192.35	193.00	192.16	192.54	192.54	70,900
Aug 20, 2019	193.02	193.02	191.09	191.26	191.26	22,400
Aug 19, 2019	192.38	193.35	192.31	192.89	192.89	26,800
Aug 16, 2019	189.76	191.44	189.76	191.05	191.05	30,500
Aug 15, 2019	188.78	189.26	187.79	188.65	188.65	84,000
Aug 14, 2019	191.31	191.60	188.06	188.09	188.09	139,300
Aug 13, 2019	190.71	194.41	190.71	193.38	193.38	35,300
Aug 12, 2019	192.32	192.55	190.32	191.06	191.06	13,800
Aug 09, 2019	192.51	194.25	191.74	193.20	193.20	42,900
Aug 08, 2019	191.03	193.14	190.54	193.04	193.04	51,200
Aug 07, 2019	188.80	190.87	186.92	190.43	190.43	36,200
Aug 06, 2019	188.38	190.24	187.85	190.24	190.24	42,400
Aug 05, 2019	190.00	190.37	186.14	187.59	187.59	114,500
Aug 02, 2019	192.31	192.79	190.90	192.18	192.18	236,400
Aug 01, 2019	192.63	194.75	191.88	192.85	192.85	61,900
Jul 31, 2019	194.34	195.06	192.07	192.63	192.63	78,700
Jul 30, 2019	193.68	194.50	192.98	194.50	194.50	16,100
Jul 29, 2019	194.26	195.18	194.25	195.03	195.03	20,200
Jul 26, 2019	194.02	194.39	193.59	194.36	194.36	15,900
Jul 25, 2019	194.32	194.70	193.17	193.40	193.40	28,000
Jul 24, 2019	193.98	194.54	192.84	194.51	194.51	26,800
Jul 23, 2019	193.47	194.54	192.61	194.34	194.34	28,400
Jul 22, 2019	193.88	193.93	193.11	193.20	193.20	61,300
Jul 19, 2019	195.90	195.90	193.40	193.57	193.57	30,300
Jul 18, 2019	194.24	195.83	193.83	195.59	195.59	27,200
Jul 17, 2019	194.53	195.21	194.37	194.40	194.40	27,900
Jul 16, 2019	195.14	195.14	194.12	194.17	194.17	392,700
Jul 15, 2019	194.68	195.47	194.55	195.24	195.24	37,800
Jul 12, 2019	196.10	196.10	193.45	194.63	194.63	42,900
Jul 11, 2019	198.06	198.06	195.62	196.80	196.80	31,800
Jul 10, 2019	196.51	197.24	195.98	196.85	196.85	20,800
Jul 09, 2019	194.98	196.30	194.98	196.20	196.20	17,800
Jul 08, 2019	196.63	196.63	194.91	195.81	195.81	24,300
Jul 05, 2019	197.81	198.36	197.04	197.35	197.35	39,400
Jul 03, 2019	197.38	198.80	197.38	198.79	198.79	39,600
Jul 02, 2019	196.19	196.85	195.63	196.85	196.85	74,500
Jul 01, 2019	196.88	196.88	195.49	196.41	196.41	63,500
Jun 28, 2019	194.44	195.47	193.61	195.27	195.27	43,000
Jun 27, 2019	193.47	194.69	193.47	194.27	194.27	22,300
Jun 26, 2019	195.35	195.35	192.58	192.94	192.94	40,800
Jun 25, 2019	196.55	197.03	195.12	195.28	195.28	65,000
Jun 24, 2019	196.98	196.98	195.83	196.35	196.35	89,000
Jun 21, 2019	196.47	197.61	195.10	197.36	197.36	47,300
Jun 20, 2019	197.38	197.93	195.40	196.47	196.47	63,700
Jun 19, 2019	193.96	196.08	193.87	195.74	195.74	65,200
Jun 18, 2019	193.00	194.60	192.78	193.97	193.97	191,200
Jun 17, 2019	191.13	192.28	191.09	192.26	192.26	36,700
Jun 17, 2019	0.534 Dividend
Jun 14, 2019	192.30	192.66	191.52	191.67	191.14	25,700
Jun 13, 2019	192.69	192.69	191.45	192.29	191.75	44,100
Jun 12, 2019	191.18	192.32	191.18	192.29	191.75	71,900
Jun 11, 2019	192.57	192.96	190.98	191.21	190.68	29,000
Jun 10, 2019	191.48	192.38	191.17	191.77	191.24	28,300
Jun 07, 2019	189.60	191.47	189.60	191.03	190.50	23,600
Jun 06, 2019	188.65	189.81	188.26	188.72	188.19	37,200
Jun 05, 2019	188.17	188.72	187.50	188.38	187.86	35,500
Jun 04, 2019	185.50	187.25	185.08	187.11	186.59	43,300
Jun 03, 2019	183.69	185.27	183.43	183.78	183.27	64,500
May 31, 2019	183.35	184.11	182.29	183.28	182.77	63,200
May 30, 2019	184.17	184.96	183.84	184.76	184.25	587,800
May 29, 2019	184.44	184.52	182.47	183.81	183.30	125,400
May 28, 2019	188.35	189.37	185.42	185.46	184.94	57,100
May 24, 2019	188.44	189.05	187.68	188.20	187.68	81,000
May 23, 2019	187.50	187.71	186.40	187.67	187.15	50,400
May 22, 2019	187.00	188.85	187.00	188.52	187.99	35,400
May 21, 2019	186.73	188.32	186.73	187.43	186.91	30,700
May 20, 2019	185.22	186.33	184.69	185.88	185.36	32,500
May 17, 2019	185.05	187.42	185.05	186.20	185.68	46,700
May 16, 2019	185.43	188.06	185.43	186.52	186.00	55,800
May 15, 2019	183.40	185.46	182.64	184.94	184.42	45,900
May 14, 2019	184.38	185.63	184.20	184.48	183.97	54,400
May 13, 2019	183.79	184.57	182.66	183.56	183.05	182,600
May 10, 2019	186.59	187.48	183.26	187.03	186.51	72,100
May 09, 2019	185.96	187.64	185.08	187.21	186.69	92,000
May 08, 2019	187.01	188.22	186.12	187.33	186.81	418,200
May 07, 2019	189.45	190.27	186.07	187.22	186.70	62,600
May 06, 2019	186.83	191.32	186.61	191.07	190.54	54,300
May 03, 2019	188.81	189.96	188.64	189.87	189.34	105,400
May 02, 2019	187.33	188.41	186.21	188.41	187.89	93,400
May 01, 2019	188.34	188.84	186.68	187.48	186.96	226,600
Apr 30, 2019	188.00	188.34	186.47	188.22	187.70	165,500
Apr 29, 2019	187.71	188.07	186.70	187.46	186.94	35,200
Apr 26, 2019	186.05	187.86	186.05	187.86	187.34	64,500
Apr 25, 2019	183.76	186.28	183.28	185.99	185.47	80,600
Apr 24, 2019	184.30	184.67	183.09	183.98	183.47	94,400
Apr 23, 2019	181.23	185.11	181.16	184.29	183.78	129,600
Apr 22, 2019	180.56	182.00	180.21	181.19	180.69	72,900
Apr 18, 2019	181.24	182.06	178.35	181.00	180.50	289,400
Apr 17, 2019	187.02	187.02	179.87	180.70	180.20	372,500
Apr 16, 2019	191.95	192.16	186.18	186.52	186.00	524,900
Apr 15, 2019	190.08	190.53	189.50	190.37	189.84	39,400
Apr 12, 2019	192.24	192.24	189.52	189.75	189.22	45,600
Apr 11, 2019	194.28	194.28	190.72	191.56	191.03	40,000
Apr 10, 2019	193.83	194.43	193.45	193.90	193.36	38,500
Apr 09, 2019	193.75	194.15	193.10	193.46	192.92	126,600
Apr 08, 2019	194.35	194.49	192.97	194.39	193.85	37,200
Apr 05, 2019	193.49	194.83	193.49	194.51	193.97	48,300
Apr 04, 2019	193.71	193.98	192.13	193.17	192.63	28,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...