U.S. Markets open in 8 hrs 18 mins

iShares US Healthcare ETF (IYH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
172.84+0.37 (+0.21%)
At close: 3:59PM EDT
People also watch
IYCIYKIYJIYFIYW
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017172.59172.96171.69172.84172.8463,000
Sep 19, 2017174.08174.08172.38172.47172.4738,700
Sep 18, 2017174.23174.53173.64173.97173.9734,700
Sep 15, 2017174.51174.62173.68173.77173.77128,600
Sep 14, 2017173.82174.71173.59174.43174.4343,900
Sep 13, 2017174.66174.85173.61174.11174.11380,100
Sep 12, 2017174.52174.72174.14174.72174.7264,800
Sep 11, 2017173.91174.40173.45174.40174.4088,800
Sep 08, 2017172.18173.35171.52173.09173.0954,900
Sep 07, 2017170.63172.68170.60172.34172.34112,300
Sep 06, 2017170.53170.78169.91170.72170.7215,500
Sep 05, 2017170.20170.79169.27169.93169.9325,700
Sep 01, 2017171.06171.30170.24170.77170.7725,000
Aug 31, 2017168.38170.98168.38170.83170.8329,800
Aug 30, 2017166.85168.26166.73167.91167.9116,700
Aug 29, 2017165.77167.06165.77166.93166.9317,300
Aug 28, 2017166.23166.81166.23166.63166.6330,300
Aug 25, 2017165.92166.41165.47165.47165.4734,500
Aug 24, 2017165.18165.76165.00165.55165.5525,300
Aug 23, 2017165.66165.66164.93165.01165.0125,400
Aug 22, 2017164.35166.31164.35166.18166.1831,100
Aug 21, 2017163.39164.44163.39164.26164.2622,500
Aug 18, 2017163.73164.43163.20163.54163.5434,700
Aug 17, 2017165.87166.19164.19164.19164.19112,800
Aug 16, 2017166.08166.65166.01166.32166.3222,500
Aug 15, 2017166.16166.36165.85165.87165.8731,200
Aug 14, 2017165.70166.02165.50165.76165.7633,500
Aug 11, 2017164.27165.44164.27164.71164.7133,000
Aug 10, 2017165.85165.96164.09164.13164.1375,000
Aug 09, 2017165.56166.47165.53166.44166.4496,800
Aug 08, 2017166.83167.08165.96166.15166.1539,600
Aug 07, 2017166.78167.04166.58167.04167.0434,700
Aug 04, 2017167.32167.37166.53166.82166.8236,100
Aug 03, 2017166.65167.36166.27167.07167.0751,000
Aug 02, 2017166.97166.97166.01166.58166.5855,900
Aug 01, 2017167.49167.62166.61166.74166.7477,500
Jul 31, 2017167.76167.90167.24167.24167.2446,400
Jul 28, 2017166.74167.73166.15167.52167.5233,500
Jul 27, 2017168.56168.56166.13166.74166.7442,200
Jul 26, 2017168.31168.44167.86168.03168.0354,000
Jul 25, 2017170.11170.21168.41168.56168.5658,200
Jul 24, 2017169.72170.01169.16169.87169.8746,500
Jul 21, 2017169.53170.12169.53169.80169.8034,900
Jul 20, 2017169.01170.28168.67169.98169.9835,800
Jul 19, 2017168.22168.81168.22168.81168.8158,600
Jul 18, 2017167.20167.48166.29167.40167.40676,100
Jul 17, 2017168.10168.24167.25167.33167.3361,400
Jul 14, 2017167.21168.23166.88167.93167.9337,300
Jul 13, 2017166.98167.35165.70166.87166.8766,500
Jul 12, 2017166.42167.22166.42166.75166.7551,200
Jul 11, 2017165.82165.93164.77165.60165.6088,600
Jul 10, 2017166.34166.34165.37165.71165.7148,100
Jul 07, 2017165.70166.37165.53166.27166.27161,700
Jul 06, 2017166.94167.06165.12165.33165.33204,500
Jul 05, 2017166.78167.75166.17167.45167.45277,300
Jul 03, 2017166.83167.26166.52166.53166.53427,100
Jun 30, 2017166.99166.99166.20166.26166.26149,300
Jun 29, 2017167.92167.92165.45166.39166.3934,000
Jun 28, 2017167.04168.12167.04167.87167.8758,700
Jun 27, 2017168.52168.71166.88166.88166.8855,400
Jun 26, 2017169.54169.54168.86169.05169.0533,800
Jun 23, 2017169.60169.60168.67169.33169.3368,100
Jun 22, 2017168.01170.56167.68169.54169.54515,900
Jun 21, 2017166.01167.89166.00167.84167.8447,100
Jun 20, 2017165.15166.62165.01165.59165.59185,200
Jun 19, 2017163.65165.18163.44165.01165.0134,700
Jun 16, 2017163.17163.40162.51163.27163.2743,900
Jun 15, 2017162.50163.13162.27162.99162.99158,800
Jun 14, 2017162.60163.58162.60163.22163.2226,100
Jun 13, 2017162.35162.68161.87162.44162.4482,500
Jun 12, 2017162.24162.62161.54161.98161.9843,600
Jun 09, 2017161.51162.80161.32162.39162.3959,300
Jun 08, 2017161.57161.98160.89161.42161.4267,200
Jun 07, 2017161.41161.73161.17161.52161.5226,700
Jun 06, 2017160.86161.60160.86161.08161.0825,500
Jun 05, 2017161.84161.84161.03161.42161.4214,800
Jun 02, 2017161.14162.08161.14161.86161.8644,700
Jun 01, 2017159.07160.87159.07160.86160.86144,100
May 31, 2017158.81159.24158.49158.94158.9439,300
May 30, 2017158.48158.79158.07158.36158.3622,900
May 26, 2017159.06159.31158.59158.70158.7025,600
May 25, 2017158.46159.27158.40159.05159.0522,700
May 24, 2017158.18158.40157.60158.25158.2524,700
May 23, 2017157.52158.17157.52157.96157.9623,800
May 22, 2017157.01157.67156.90157.50157.5024,500
May 19, 2017156.99157.60156.98157.09157.0937,300
May 18, 2017156.01157.75156.01156.90156.9033,800
May 17, 2017156.95157.29156.23156.23156.2336,600
May 16, 2017158.97158.97157.91158.30158.3030,500
May 15, 2017157.99158.96157.87158.86158.8683,500
May 12, 2017158.02158.19157.68157.83157.8323,400
May 11, 2017157.83158.07157.28158.07158.0728,900
May 10, 2017158.17158.17157.39158.10158.1027,600
May 09, 2017158.42158.77158.20158.47158.4730,100
May 08, 2017159.40159.40158.10158.27158.2783,900
May 05, 2017159.90159.90158.83159.47159.4755,500
May 04, 2017158.85159.62158.84159.62159.62152,400
May 03, 2017159.05159.05158.25158.66158.6671,200
May 02, 2017159.02159.47158.37159.31159.31116,900
May 01, 2017158.48159.29158.48158.97158.97698,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...