IYH - iShares U.S. Healthcare ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019195.90195.90193.40193.57193.5730,300
Jul 18, 2019194.24195.83193.83195.59195.5927,200
Jul 17, 2019194.53195.21194.37194.40194.4027,900
Jul 16, 2019195.14195.14194.12194.17194.17392,700
Jul 15, 2019194.68195.47194.55195.24195.2437,800
Jul 12, 2019196.10196.10193.45194.63194.6342,900
Jul 11, 2019198.06198.06195.62196.80196.8031,800
Jul 10, 2019196.51197.24195.98196.85196.8520,800
Jul 09, 2019194.98196.30194.98196.20196.2017,800
Jul 08, 2019196.63196.63194.91195.81195.8124,300
Jul 05, 2019197.81198.36197.04197.35197.3539,400
Jul 03, 2019197.38198.80197.38198.79198.7939,600
Jul 02, 2019196.19196.85195.63196.85196.8574,500
Jul 01, 2019196.88196.88195.49196.41196.4163,500
Jun 28, 2019194.44195.47193.61195.27195.2743,000
Jun 27, 2019193.47194.69193.47194.27194.2722,300
Jun 26, 2019195.35195.35192.58192.94192.9440,800
Jun 25, 2019196.55197.03195.12195.28195.2865,000
Jun 24, 2019196.98196.98195.83196.35196.3589,000
Jun 21, 2019196.47197.61195.10197.36197.3647,300
Jun 20, 2019197.38197.93195.40196.47196.4763,700
Jun 19, 2019193.96196.08193.87195.74195.7465,200
Jun 18, 2019193.00194.60192.78193.97193.97191,200
Jun 17, 2019191.13192.28191.09192.26192.2636,700
Jun 17, 20190.534 Dividend
Jun 14, 2019192.30192.66191.52191.67191.1425,700
Jun 13, 2019192.69192.69191.45192.29191.7544,100
Jun 12, 2019191.18192.32191.18192.29191.7571,900
Jun 11, 2019192.57192.96190.98191.21190.6829,000
Jun 10, 2019191.48192.38191.17191.77191.2428,300
Jun 07, 2019189.60191.47189.60191.03190.5023,600
Jun 06, 2019188.65189.81188.26188.72188.1937,200
Jun 05, 2019188.17188.72187.50188.38187.8635,500
Jun 04, 2019185.50187.25185.08187.11186.5943,300
Jun 03, 2019183.69185.27183.43183.78183.2764,500
May 31, 2019183.35184.11182.29183.28182.7763,200
May 30, 2019184.17184.96183.84184.76184.25587,800
May 29, 2019184.44184.52182.47183.81183.30125,400
May 28, 2019188.35189.37185.42185.46184.9457,100
May 24, 2019188.44189.05187.68188.20187.6881,000
May 23, 2019187.50187.71186.40187.67187.1550,400
May 22, 2019187.00188.85187.00188.52187.9935,400
May 21, 2019186.73188.32186.73187.43186.9130,700
May 20, 2019185.22186.33184.69185.88185.3632,500
May 17, 2019185.05187.42185.05186.20185.6846,700
May 16, 2019185.43188.06185.43186.52186.0055,800
May 15, 2019183.40185.46182.64184.94184.4245,900
May 14, 2019184.38185.63184.20184.48183.9754,400
May 13, 2019183.79184.57182.66183.56183.05182,600
May 10, 2019186.59187.48183.26187.03186.5172,100
May 09, 2019185.96187.64185.08187.21186.6992,000
May 08, 2019187.01188.22186.12187.33186.81418,200
May 07, 2019189.45190.27186.07187.22186.7062,600
May 06, 2019186.83191.32186.61191.07190.5454,300
May 03, 2019188.81189.96188.64189.87189.34105,400
May 02, 2019187.33188.41186.21188.41187.8993,400
May 01, 2019188.34188.84186.68187.48186.96226,600
Apr 30, 2019188.00188.34186.47188.22187.70165,500
Apr 29, 2019187.71188.07186.70187.46186.9435,200
Apr 26, 2019186.05187.86186.05187.86187.3464,500
Apr 25, 2019183.76186.28183.28185.99185.4780,600
Apr 24, 2019184.30184.67183.09183.98183.4794,400
Apr 23, 2019181.23185.11181.16184.29183.78129,600
Apr 22, 2019180.56182.00180.21181.19180.6972,900
Apr 18, 2019181.24182.06178.35181.00180.50289,400
Apr 17, 2019187.02187.02179.87180.70180.20372,500
Apr 16, 2019191.95192.16186.18186.52186.00524,900
Apr 15, 2019190.08190.53189.50190.37189.8439,400
Apr 12, 2019192.24192.24189.52189.75189.2245,600
Apr 11, 2019194.28194.28190.72191.56191.0340,000
Apr 10, 2019193.83194.43193.45193.90193.3638,500
Apr 09, 2019193.75194.15193.10193.46192.92126,600
Apr 08, 2019194.35194.49192.97194.39193.8537,200
Apr 05, 2019193.49194.83193.49194.51193.9748,300
Apr 04, 2019193.71193.98192.13193.17192.6328,800
Apr 03, 2019194.54194.74192.98193.61193.07175,300
Apr 02, 2019194.03194.18193.35193.75193.21269,800
Apr 01, 2019194.84195.83193.57193.99193.45118,800
Mar 29, 2019192.41193.92192.41193.78193.2483,200
Mar 28, 2019191.25191.84190.49191.47190.9446,600
Mar 27, 2019192.49192.72189.64190.83190.3055,100
Mar 26, 2019192.54193.67191.79192.60192.0644,700
Mar 25, 2019191.35191.72189.81191.22190.69182,100
Mar 22, 2019194.23194.79191.38191.40190.87129,400
Mar 21, 2019192.98195.50192.76195.27194.7386,000
Mar 20, 2019195.29195.69193.59194.28193.7445,900
Mar 20, 20190.523 Dividend
Mar 19, 2019195.27196.76195.09196.21195.1464,000
Mar 18, 2019195.11195.19194.02194.71193.65470,600
Mar 15, 2019194.43195.27193.90194.97193.9137,200
Mar 14, 2019194.31194.41193.41193.92192.8629,900
Mar 13, 2019192.72194.73192.60194.28193.2270,200
Mar 12, 2019191.21192.56191.14192.16191.1156,600
Mar 11, 2019188.93190.91188.73190.78189.7452,900
Mar 08, 2019187.51188.54186.90188.43187.4054,600
Mar 07, 2019190.00190.05188.31188.83187.80153,700
Mar 06, 2019193.45193.45189.88190.32189.28136,500
Mar 05, 2019193.39194.16192.62193.36192.3183,600
Mar 04, 2019196.89197.00192.15193.50192.45109,000
Mar 01, 2019194.59196.48194.52196.30195.2350,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...