U.S. Markets close in 5 hrs 43 mins

iShares U.S. Healthcare ETF (IYH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
241.92+0.91 (+0.38%)
As of 10:11AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020241.21242.01241.75241.92241.926,472
Dec 03, 2020241.48242.01240.35241.01241.0128,300
Dec 02, 2020239.85241.41239.85240.92240.9224,800
Dec 01, 2020240.34242.14239.15239.15239.1527,400
Nov 30, 2020237.51237.83236.20237.60237.6018,700
Nov 27, 2020235.46236.83235.06236.68236.6820,200
Nov 25, 2020235.10235.10233.01234.03234.0315,600
Nov 24, 2020235.00235.90234.26234.65234.6519,800
Nov 23, 2020236.37236.37233.02234.22234.2224,300
Nov 20, 2020235.02235.67234.01234.55234.5564,100
Nov 19, 2020235.34235.34233.58234.99234.9920,600
Nov 18, 2020240.00240.00234.74234.74234.7449,700
Nov 17, 2020239.97240.16238.28239.35239.3523,800
Nov 16, 2020243.43243.43239.63240.71240.7128,000
Nov 13, 2020240.01242.01239.24241.47241.4754,900
Nov 12, 2020239.21239.92236.89238.46238.4656,600
Nov 11, 2020241.19241.19238.35238.82238.8239,000
Nov 10, 2020239.61239.61236.38238.88238.8832,400
Nov 09, 2020244.81246.39238.47238.47238.47107,400
Nov 06, 2020237.25238.48235.86236.79236.7947,900
Nov 05, 2020240.49240.49236.90237.45237.4562,400
Nov 04, 2020232.58239.81232.58236.36236.3660,900
Nov 03, 2020226.00228.47225.84226.35226.3531,300
Nov 02, 2020222.85223.75220.94222.97222.9722,800
Oct 30, 2020219.93220.35217.02219.61219.6147,900
Oct 29, 2020221.55222.45219.03220.46220.4626,900
Oct 28, 2020225.40226.61221.74221.81221.8126,200
Oct 27, 2020229.78230.58228.91228.94228.9430,700
Oct 26, 2020231.03231.03228.18230.41230.4138,500
Oct 23, 2020233.22233.94231.69232.62232.629,200
Oct 22, 2020228.49232.19228.49231.76231.7621,700
Oct 21, 2020229.55230.29228.05228.33228.3381,300
Oct 20, 2020230.66231.49229.76229.87229.8740,000
Oct 19, 2020234.48234.48229.00229.50229.5027,600
Oct 16, 2020232.32235.10232.19233.47233.4732,900
Oct 15, 2020230.23231.65229.93231.06231.0619,200
Oct 14, 2020234.74235.17232.33233.06233.0618,400
Oct 13, 2020234.74235.69233.95234.55234.5524,500
Oct 12, 2020235.57236.56234.92235.96235.9622,300
Oct 09, 2020233.78234.65233.21234.00234.0013,300
Oct 08, 2020232.75232.75231.83232.42232.4216,000
Oct 07, 2020228.50231.62228.50231.25231.2551,800
Oct 06, 2020230.38230.38226.51226.69226.6920,400
Oct 05, 2020226.56229.51226.56229.51229.5118,300
Oct 02, 2020224.40226.67223.20224.67224.6724,100
Oct 01, 2020228.72228.93226.02226.87226.8726,100
Sep 30, 2020224.88229.00224.88227.20227.2077,000
Sep 29, 2020224.72225.37223.18223.93223.9324,600
Sep 28, 2020224.20225.46223.49223.95223.9547,600
Sep 25, 2020217.94222.44217.72222.11222.1155,200
Sep 24, 2020218.71219.15216.85217.89217.8966,700
Sep 23, 2020222.57222.76219.20219.43219.4328,300
Sep 23, 20200.889 Dividend
Sep 22, 2020222.98222.98220.65222.65221.7620,000
Sep 21, 2020223.80223.80219.94222.72221.8346,200
Sep 18, 2020227.72228.22225.09227.23226.3223,000
Sep 17, 2020225.78227.71225.30227.35226.4432,700
Sep 16, 2020229.38229.84227.78227.78226.8716,300
Sep 15, 2020229.09229.82227.76228.12227.2127,600
Sep 14, 2020226.17228.85226.17227.58226.6744,600
Sep 11, 2020223.85224.60222.00223.73222.8414,000
Sep 10, 2020226.85226.93222.68222.92222.0327,800
Sep 09, 2020224.26228.02224.26226.21225.3129,200
Sep 08, 2020225.23225.23221.89222.39221.5045,500
Sep 04, 2020229.03229.03223.28226.19225.2939,600
Sep 03, 2020234.88234.88226.19227.64226.7382,000
Sep 02, 2020230.22234.95229.42234.25233.3143,400
Sep 01, 2020231.57232.11228.73229.85228.93112,200
Aug 31, 2020230.93232.86230.57232.23231.3052,200
Aug 28, 2020231.47231.47229.62231.28230.3624,800
Aug 27, 2020229.30231.87228.44230.96230.0438,500
Aug 26, 2020229.31229.31226.88229.17228.2548,100
Aug 25, 2020228.39229.38228.39229.30228.3819,700
Aug 24, 2020230.08230.08226.58227.46226.5517,000
Aug 21, 2020228.62229.12227.39228.76227.8566,900
Aug 20, 2020228.22229.10228.22228.87227.9632,700
Aug 19, 2020230.64230.89229.11229.45228.5322,500
Aug 18, 2020231.32231.32229.36230.64229.7224,500
Aug 17, 2020229.77231.58229.77230.84229.9224,400
Aug 14, 2020229.61230.07228.47229.32228.4019,400
Aug 13, 2020229.05229.90228.36229.66228.74483,700
Aug 12, 2020227.84230.59227.84230.12229.2030,500
Aug 11, 2020229.26229.26226.05226.35225.4533,600
Aug 10, 2020229.22229.22227.45228.03227.1227,000
Aug 07, 2020228.52229.20227.44228.88227.9749,200
Aug 06, 2020229.53229.78226.80228.24227.33213,100
Aug 05, 2020230.00230.00228.97229.50228.58105,200
Aug 04, 2020229.30229.42227.05228.58227.6742,400
Aug 03, 2020228.58230.13228.29229.59228.6731,200
Jul 31, 2020228.37228.37224.41227.14226.2328,600
Jul 30, 2020227.91228.95226.16228.68227.7755,900
Jul 29, 2020228.14230.58228.14229.87228.9529,300
Jul 28, 2020227.98228.95227.28227.65226.74223,000
Jul 27, 2020226.59228.32225.84228.13227.2231,100
Jul 24, 2020228.30228.30224.77226.35225.4527,900
Jul 23, 2020231.20231.72228.37229.00228.09213,300
Jul 22, 2020229.07230.46228.08230.14229.2228,600
Jul 21, 2020229.36229.67227.94228.36227.4529,700
Jul 20, 2020229.34229.93228.11228.57227.6636,100
Jul 17, 2020226.53229.32226.19228.86227.95589,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...