IYH - iShares U.S. Healthcare ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019185.22186.33184.69185.88185.8832,500
May 17, 2019185.05187.42185.05186.20186.2046,700
May 16, 2019185.43188.06185.43186.52186.5255,800
May 15, 2019183.40185.46182.64184.94184.9445,900
May 14, 2019184.38185.63184.20184.48184.4854,400
May 13, 2019183.79184.57182.66183.56183.56182,600
May 10, 2019186.59187.48183.26187.03187.0372,100
May 09, 2019185.96187.64185.08187.21187.2192,000
May 08, 2019187.01188.22186.12187.33187.33418,200
May 07, 2019189.45190.27186.07187.22187.2262,600
May 06, 2019186.83191.32186.61191.07191.0754,300
May 03, 2019188.81189.96188.64189.87189.87105,400
May 02, 2019187.33188.41186.21188.41188.4193,400
May 01, 2019188.34188.84186.68187.48187.48226,600
Apr 30, 2019188.00188.34186.47188.22188.22165,500
Apr 29, 2019187.71188.07186.70187.46187.4635,200
Apr 26, 2019186.05187.86186.05187.86187.8664,500
Apr 25, 2019183.76186.28183.28185.99185.9980,600
Apr 24, 2019184.30184.67183.09183.98183.9894,400
Apr 23, 2019181.23185.11181.16184.29184.29129,600
Apr 22, 2019180.56182.00180.21181.19181.1972,900
Apr 18, 2019181.24182.06178.35181.00181.00289,400
Apr 17, 2019187.02187.02179.87180.70180.70372,500
Apr 16, 2019191.95192.16186.18186.52186.52524,900
Apr 15, 2019190.08190.53189.50190.37190.3739,400
Apr 12, 2019192.24192.24189.52189.75189.7545,600
Apr 11, 2019194.28194.28190.72191.56191.5640,000
Apr 10, 2019193.83194.43193.45193.90193.9038,500
Apr 09, 2019193.75194.15193.10193.46193.46126,600
Apr 08, 2019194.35194.49192.97194.39194.3937,200
Apr 05, 2019193.49194.83193.49194.51194.5148,300
Apr 04, 2019193.71193.98192.13193.17193.1728,800
Apr 03, 2019194.54194.74192.98193.61193.61175,300
Apr 02, 2019194.03194.18193.35193.75193.75269,800
Apr 01, 2019194.84195.83193.57193.99193.99118,800
Mar 29, 2019192.41193.92192.41193.78193.7883,200
Mar 28, 2019191.25191.84190.49191.47191.4746,600
Mar 27, 2019192.49192.72189.64190.83190.8355,100
Mar 26, 2019192.54193.67191.79192.60192.6044,700
Mar 25, 2019191.35191.72189.81191.22191.22182,100
Mar 22, 2019194.23194.79191.38191.40191.40129,400
Mar 21, 2019192.98195.50192.76195.27195.2786,000
Mar 20, 2019195.29195.69193.59194.28194.2845,900
Mar 20, 20190.523 Dividend
Mar 19, 2019195.27196.76195.09196.21195.6964,000
Mar 18, 2019195.11195.19194.02194.71194.19470,600
Mar 15, 2019194.43195.27193.90194.97194.4537,200
Mar 14, 2019194.31194.41193.41193.92193.4029,900
Mar 13, 2019192.72194.73192.60194.28193.7670,200
Mar 12, 2019191.21192.56191.14192.16191.6556,600
Mar 11, 2019188.93190.91188.73190.78190.2752,900
Mar 08, 2019187.51188.54186.90188.43187.9354,600
Mar 07, 2019190.00190.05188.31188.83188.33153,700
Mar 06, 2019193.45193.45189.88190.32189.81136,500
Mar 05, 2019193.39194.16192.62193.36192.8483,600
Mar 04, 2019196.89197.00192.15193.50192.98109,000
Mar 01, 2019194.59196.48194.52196.30195.7850,900
Feb 28, 2019193.60194.54193.20193.25192.7340,900
Feb 27, 2019194.08194.63193.25193.95193.4362,200
Feb 26, 2019195.00195.32194.47194.63194.1141,200
Feb 25, 2019195.79196.32195.25195.31194.7952,000
Feb 22, 2019193.37194.89193.37194.81194.2944,100
Feb 21, 2019194.17194.17192.15192.92192.4151,900
Feb 20, 2019194.84194.84193.83194.68194.1637,400
Feb 19, 2019195.19195.87194.96195.00194.4852,000
Feb 15, 2019193.78195.58193.78195.52195.0035,300
Feb 14, 2019191.67193.37191.54192.67192.1644,700
Feb 13, 2019192.00192.79191.34192.27191.76711,200
Feb 12, 2019189.81191.83189.20191.66191.15646,700
Feb 11, 2019189.80189.85188.77189.17188.6746,700
Feb 08, 2019188.18189.24187.96189.21188.7129,100
Feb 07, 2019190.02190.09187.97189.02188.5248,800
Feb 06, 2019190.15191.30189.74191.09190.58303,600
Feb 05, 2019191.19192.14190.50190.50189.9947,500
Feb 04, 2019191.11191.11189.13190.66190.1563,400
Feb 01, 2019191.03191.57189.94191.22190.7186,600
Jan 31, 2019188.67191.40188.45191.02190.5175,500
Jan 30, 2019186.71188.99186.27188.58188.08220,800
Jan 29, 2019185.01186.03184.69185.90185.4035,300
Jan 28, 2019185.96186.08184.34185.10184.6131,900
Jan 25, 2019187.51187.83186.78187.30186.8066,200
Jan 24, 2019188.02188.02186.02186.87186.37115,100
Jan 23, 2019188.53189.27186.37188.25187.75160,900
Jan 22, 2019188.48188.56186.96188.27187.7780,300
Jan 18, 2019188.98189.63187.46189.63189.1282,100
Jan 17, 2019185.31188.24185.31187.54187.0494,100
Jan 16, 2019186.25187.18185.70185.72185.22101,800
Jan 15, 2019183.09186.14183.09186.14185.64687,100
Jan 14, 2019183.66183.66182.72182.72182.2336,900
Jan 11, 2019183.53184.85183.20184.85184.3646,800
Jan 10, 2019182.97184.39182.08184.28183.7977,600
Jan 09, 2019183.68184.70183.24183.76183.27269,000
Jan 08, 2019182.78183.29180.62183.08182.59247,200
Jan 07, 2019180.08182.83180.08181.24180.7680,300
Jan 04, 2019176.78180.90176.78179.83179.3599,100
Jan 03, 2019178.39178.39174.15174.36173.90115,500
Jan 02, 2019178.11179.46176.33178.33177.85288,800
Dec 31, 2018179.62181.00179.25180.81180.33134,800
Dec 28, 2018180.00180.62177.50178.27177.79208,000
Dec 28, 20181.428 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...