IYH - iShares U.S. Healthcare ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019209.98210.49209.73210.01210.01170,500
Dec 10, 2019209.43210.16209.43209.82209.8219,300
Dec 09, 2019211.06211.21209.62210.13210.1317,400
Dec 06, 2019210.60211.91210.60211.22211.2219,500
Dec 05, 2019210.23210.23208.58209.90209.9052,200
Dec 04, 2019208.82210.35208.82210.04210.0436,700
Dec 03, 2019207.00208.29206.77208.12208.1270,300
Dec 02, 2019209.63210.21207.80208.62208.62146,700
Nov 29, 2019209.99210.20209.21209.47209.4710,000
Nov 27, 2019209.46210.57209.37210.38210.3836,900
Nov 26, 2019209.31209.49208.62209.15209.1538,400
Nov 25, 2019207.16209.41207.16209.41209.4153,300
Nov 22, 2019206.14206.86205.73206.65206.6548,300
Nov 21, 2019205.71205.97204.25205.92205.9246,100
Nov 20, 2019205.02206.01204.14205.45205.45195,900
Nov 19, 2019204.79205.80204.55205.59205.5927,800
Nov 18, 2019204.48205.14203.82203.97203.9724,600
Nov 15, 2019201.07204.73201.07204.62204.6274,900
Nov 14, 2019200.24200.33199.28200.33200.3312,000
Nov 13, 2019199.47200.84199.47200.37200.3729,800
Nov 12, 2019199.12200.82199.12200.11200.1127,500
Nov 11, 2019199.07199.26198.46199.08199.0811,100
Nov 08, 2019198.05199.86198.05199.86199.8614,800
Nov 07, 2019198.31198.65197.56197.99197.99200,100
Nov 06, 2019197.20197.86196.80197.46197.4637,100
Nov 05, 2019198.70198.70196.56196.68196.6856,900
Nov 04, 2019199.70199.88198.28198.44198.4444,200
Nov 01, 2019199.18200.37198.89198.98198.9817,500
Oct 31, 2019198.34198.34197.29198.30198.3026,600
Oct 30, 2019197.84198.67197.13198.57198.5737,200
Oct 29, 2019195.55197.90195.55197.57197.57116,600
Oct 28, 2019193.44195.43193.44195.12195.1226,600
Oct 25, 2019192.04193.50191.94193.00193.0011,000
Oct 24, 2019194.03194.03192.06192.56192.5663,500
Oct 23, 2019192.73194.20192.73193.72193.7210,800
Oct 22, 2019193.67194.77192.52192.57192.5723,900
Oct 21, 2019192.97193.05192.06192.39192.3915,000
Oct 18, 2019192.36192.84191.39192.43192.4322,500
Oct 17, 2019192.25193.53192.25193.05193.0520,900
Oct 16, 2019191.60192.58191.45191.69191.6939,800
Oct 15, 2019190.22192.42190.22191.77191.7742,500
Oct 14, 2019188.27189.32188.27188.58188.5849,700
Oct 11, 2019188.89190.68188.51188.51188.5144,800
Oct 10, 2019185.39187.59185.21186.93186.9392,500
Oct 09, 2019185.96186.61185.40186.01186.0167,600
Oct 08, 2019186.88186.88184.76184.76184.7645,100
Oct 07, 2019188.52189.66188.17188.32188.3231,600
Oct 04, 2019186.64189.14186.64189.01189.0120,900
Oct 03, 2019184.04186.17182.81186.12186.1246,500
Oct 02, 2019186.40186.40183.63184.36184.3678,800
Oct 01, 2019189.48189.65186.68187.03187.0328,400
Sep 30, 2019187.78190.09187.78189.05189.0534,300
Sep 27, 2019188.93189.16186.81187.35187.3529,400
Sep 26, 2019190.20190.20187.35188.31188.3127,600
Sep 25, 2019190.45190.63189.60189.77189.7718,200
Sep 24, 2019193.25193.27190.05190.70190.70127,700
Sep 24, 20190.755 Dividend
Sep 23, 2019193.65193.93193.26193.29192.5343,500
Sep 20, 2019193.90195.16193.90194.47193.7124,700
Sep 19, 2019192.56194.05192.56193.38192.6215,000
Sep 18, 2019192.50192.64191.22192.55191.8010,300
Sep 17, 2019192.00192.92192.00192.54191.7911,700
Sep 16, 2019191.46192.43191.46192.22191.4714,200
Sep 13, 2019192.96193.98192.19192.57191.8215,300
Sep 12, 2019193.43194.05192.60192.60191.8534,000
Sep 11, 2019190.83192.78190.65192.78192.03227,100
Sep 10, 2019188.71190.76187.15190.76190.0123,800
Sep 09, 2019192.13192.13189.44190.08189.3428,200
Sep 06, 2019191.78192.52191.69191.92191.1730,000
Sep 05, 2019191.25191.89190.35191.43190.6831,000
Sep 04, 2019190.68190.68188.89189.65188.91142,800
Sep 03, 2019189.81190.65188.97189.72188.9832,400
Aug 30, 2019191.37191.37190.13190.75190.0027,500
Aug 29, 2019190.52191.06189.69190.64189.90132,700
Aug 28, 2019187.05189.63187.05189.19188.4529,700
Aug 27, 2019190.04190.75187.95187.95187.2227,000
Aug 26, 2019188.74189.10187.99189.08188.3437,400
Aug 23, 2019191.09191.85186.35187.31186.5842,200
Aug 22, 2019192.78192.78190.87191.62190.8742,900
Aug 21, 2019192.35193.00192.16192.54191.7970,900
Aug 20, 2019193.02193.02191.09191.26190.5122,400
Aug 19, 2019192.38193.35192.31192.89192.1426,800
Aug 16, 2019189.76191.44189.76191.05190.3030,500
Aug 15, 2019188.78189.26187.79188.65187.9184,000
Aug 14, 2019191.31191.60188.06188.09187.36139,300
Aug 13, 2019190.71194.41190.71193.38192.6235,300
Aug 12, 2019192.32192.55190.32191.06190.3113,800
Aug 09, 2019192.51194.25191.74193.20192.4542,900
Aug 08, 2019191.03193.14190.54193.04192.2951,200
Aug 07, 2019188.80190.87186.92190.43189.6936,200
Aug 06, 2019188.38190.24187.85190.24189.5042,400
Aug 05, 2019190.00190.37186.14187.59186.86114,500
Aug 02, 2019192.31192.79190.90192.18191.43236,400
Aug 01, 2019192.63194.75191.88192.85192.1061,900
Jul 31, 2019194.34195.06192.07192.63191.8878,700
Jul 30, 2019193.68194.50192.98194.50193.7416,100
Jul 29, 2019194.26195.18194.25195.03194.2720,200
Jul 26, 2019194.02194.39193.59194.36193.6015,900
Jul 25, 2019194.32194.70193.17193.40192.6428,000
Jul 24, 2019193.98194.54192.84194.51193.7526,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...