IYH - iShares US Healthcare ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2018178.65180.86177.76177.81177.8164,300
Feb 20, 2018179.29180.24178.17178.51178.5168,300
Feb 16, 2018178.88181.61178.88180.53180.5382,800
Feb 15, 2018178.47179.24176.82179.24179.2463,700
Feb 14, 2018173.94177.62173.76177.34177.3476,000
Feb 13, 2018174.29175.45173.29174.98174.9876,900
Feb 12, 2018174.34176.29172.93175.04175.04194,300
Feb 09, 2018172.40174.71168.11173.15173.15151,500
Feb 08, 2018177.25177.41170.69170.77170.77121,900
Feb 07, 2018176.79179.38176.75177.13177.1395,900
Feb 06, 2018171.92178.04170.88177.33177.33181,100
Feb 05, 2018182.70183.44174.85175.38175.38207,000
Feb 02, 2018184.37186.04183.57183.62183.62148,400
Feb 01, 2018185.00186.87184.86186.05186.05302,300
Jan 31, 2018189.33189.36185.17185.66185.66460,800
Jan 30, 2018189.26189.78188.25188.35188.3573,700
Jan 29, 2018192.32193.31192.32192.35192.3594,100
Jan 26, 2018189.72192.80189.72192.78192.7862,100
Jan 25, 2018188.29189.01187.66189.00189.0062,900
Jan 24, 2018187.60187.94186.63187.29187.2958,700
Jan 23, 2018187.23187.75186.70186.75186.7556,600
Jan 22, 2018186.01187.51185.71187.51187.5188,400
Jan 19, 2018185.45185.78184.89185.73185.7347,400
Jan 18, 2018184.82185.15184.07185.10185.1034,800
Jan 17, 2018184.10185.23183.61184.91184.9165,500
Jan 16, 2018183.05184.75182.90183.14183.14195,800
Jan 12, 2018181.68182.75181.68182.52182.5236,900
Jan 11, 2018180.78181.30180.35181.28181.2871,500
Jan 10, 2018180.36180.51179.18180.46180.4624,800
Jan 09, 2018179.14181.19179.14180.76180.7662,900
Jan 08, 2018179.20179.34177.85178.69178.6964,800
Jan 05, 2018178.66179.65178.41179.56179.5638,800
Jan 04, 2018178.74178.74177.74178.12178.1255,400
Jan 03, 2018176.35178.04175.74177.93177.9352,400
Jan 02, 2018174.00176.29174.00176.20176.20154,800
Dec 29, 2017175.80175.93174.13174.23174.2338,100
Dec 28, 2017175.48175.48174.94175.42175.4216,600
Dec 27, 2017175.00175.50174.99175.19175.1942,900
Dec 26, 2017174.69174.94174.63174.71174.7150,200
Dec 22, 2017174.83175.15174.32174.63174.6340,400
Dec 21, 2017175.79176.12175.05175.14175.1466,600
Dec 20, 2017175.98176.47175.43175.50175.5030,000
Dec 19, 2017176.40176.50175.88175.94175.9447,100
Dec 19, 20170.541 Dividend
Dec 18, 2017176.96177.52176.58176.73176.1969,700
Dec 15, 2017175.65176.66175.64176.61176.07180,400
Dec 14, 2017176.98177.08174.68174.70174.1798,500
Dec 13, 2017175.93177.20175.93176.67176.13151,100
Dec 12, 2017175.77176.27175.60176.02175.48197,200
Dec 11, 2017174.90175.62174.77175.39174.85434,100
Dec 08, 2017173.30174.82173.30174.82174.2830,000
Dec 07, 2017172.68173.12172.18172.85172.3228,600
Dec 06, 2017173.02173.32171.89172.62172.0933,900
Dec 05, 2017173.16174.16172.82172.82172.29120,100
Dec 04, 2017176.59176.59173.24173.24172.7152,500
Dec 01, 2017175.50176.22173.10175.57175.03364,700
Nov 30, 2017175.00176.33174.75175.88175.3453,900
Nov 29, 2017173.69175.00173.69174.47173.9437,200
Nov 28, 2017172.80173.74172.37173.50172.9744,700
Nov 27, 2017172.33172.68172.14172.46171.9330,200
Nov 24, 2017172.32172.43171.86172.38171.8530,800
Nov 22, 2017172.07172.45171.71171.91171.3872,300
Nov 21, 2017171.22172.41171.22172.14171.6129,700
Nov 20, 2017171.18171.18170.36170.64170.1233,000
Nov 17, 2017171.10171.54171.08171.24170.7223,300
Nov 16, 2017170.50172.01170.49171.89171.3634,400
Nov 15, 2017170.00170.61169.45170.03169.5138,900
Nov 14, 2017170.41170.79169.84170.50169.9841,400
Nov 13, 2017170.69171.55170.40171.30170.7836,100
Nov 10, 2017171.37171.47170.00171.08170.56106,500
Nov 09, 2017171.73172.28171.06172.19171.66111,300
Nov 08, 2017171.83172.44171.32172.26171.7325,800
Nov 07, 2017171.81172.20171.28171.84171.3135,700
Nov 06, 2017171.94172.21171.55171.57171.04101,300
Nov 03, 2017170.47172.21170.47172.13171.60106,200
Nov 02, 2017170.99171.40170.15170.49169.97263,500
Nov 01, 2017170.96171.72170.19170.97170.45651,500
Oct 31, 2017171.07171.32170.45170.69170.1735,900
Oct 30, 2017172.28172.45170.57170.86170.3470,500
Oct 27, 2017172.28172.94172.28172.78172.2550,500
Oct 26, 2017172.68173.26171.55172.61172.0847,200
Oct 25, 2017174.50174.59173.42174.07173.5483,600
Oct 24, 2017175.72175.72173.68174.51173.98146,500
Oct 23, 2017176.45177.00175.72175.82175.28171,700
Oct 20, 2017176.36176.39175.58176.18175.6431,900
Oct 19, 2017174.89176.04174.89176.04175.5031,900
Oct 18, 2017175.64176.08174.93175.12174.58489,400
Oct 17, 2017173.19175.32172.99174.83174.2940,000
Oct 16, 2017173.24173.95172.41172.68172.1534,500
Oct 13, 2017173.66173.66172.94173.30172.7783,800
Oct 12, 2017173.84173.96173.54173.74173.2128,200
Oct 11, 2017173.57174.13173.52174.02173.4983,400
Oct 10, 2017173.29173.67172.85173.67173.14139,200
Oct 09, 2017174.55174.55173.10173.29172.7624,000
Oct 06, 2017173.39175.00173.39174.50173.9762,400
Oct 05, 2017173.89174.53173.78174.52173.9971,500
Oct 04, 2017173.81174.43173.81174.43173.9051,800
Oct 03, 2017173.57174.04172.88173.65173.1238,300
Oct 02, 2017172.19173.58172.19173.54173.01165,100
Sep 29, 2017171.10171.98170.60171.86171.33279,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...