iShares U.S. Healthcare ETF Historical Stock Prices

(ETF)
IYH 
$144.33
*  
2.90
2.05%
Get IYH Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading IYH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 142.41 144.38 141.94 144.33 113,573
06/28/2016 142.76 144.38 141.94 144.33 114,073
06/27/2016 142.63 143.09 140.87 141.43 163,266
06/24/2016 143 145.84 143 143.64 141,422
06/23/2016 147.38 147.8771 146.79 147.84 58,372
06/22/2016 145.63 147.55 145.57 145.97 72,713
06/21/2016 146.58 146.77 145.19 145.53 239,155
06/20/2016 146.75 147.52 146.421 146.5301 44,433
06/17/2016 146.71 147.01 145.155 145.52 79,185
06/16/2016 146.23 147.35 145.54 147.19 108,846
06/15/2016 147.93 148.35 146.64 146.77 86,709
06/14/2016 146.97 147.67 146.4 147.67 64,389
06/13/2016 147.98 149.28 147.42 147.42 69,172
06/10/2016 149 149.23 148.0136 148.57 53,839
06/09/2016 150.11 151 149.675 150.06 64,970
06/08/2016 149.65 150.63 149.55 150.52 62,938
06/07/2016 150.07 150.3399 149.42 149.85 50,581
06/06/2016 149.73 151.05 149.634 150.82 43,065
06/03/2016 150.26 150.4899 148.73 149.91 70,105
06/02/2016 148.56 150.55 148.56 150.55 242,754
06/01/2016 147.71 148.87 147.42 148.59 73,422
05/31/2016 148.15 148.3301 147.47 148.03 64,621
05/27/2016 147.17 147.9021 147.1 147.73 73,451
05/26/2016 146.72 147.22 146.48 146.92 49,386
05/25/2016 146.32 147.31 146.32 147.05 174,693
05/24/2016 144.31 146.27 144.31 146.12 76,408
05/23/2016 144.15 144.51 143.84 143.84 62,295
05/20/2016 143.59 144.8283 143.44 144.36 67,269
05/19/2016 143.41 143.73 142.02 142.99 75,872
05/18/2016 143.5 144.8978 143.31 144.18 102,873
05/17/2016 144.99 145.28 143.1401 143.68 97,563
05/16/2016 142.87 145.45 142.87 145.32 143,483
05/13/2016 142.9 143.99 142.9 143.14 80,375
05/12/2016 144.71 144.71 142.45 143.21 72,348
05/11/2016 146.22 146.25 144.26 144.26 98,696
05/10/2016 145.36 146.08 144.92 146.05 135,697
05/09/2016 143.13 145.25 143.13 144.85 50,609
05/06/2016 143.4 143.7676 141.96 143.09 49,287
05/05/2016 143.3 144.1 143.13 143.81 51,269
05/04/2016 144.06 144.08 143.005 143.33 78,778
05/03/2016 144.9 145.8248 144.441 144.91 66,657
05/02/2016 145.15 145.55 144.29 145.49 67,002
04/29/2016 145.9 145.9 143.82 144.7 102,916
04/28/2016 146.65 148.5599 146.3182 146.92 107,455
04/27/2016 147.9 148.25 147.04 147.59 77,749
04/26/2016 148.58 148.61 147.33 147.8 58,550
04/25/2016 148.42 148.88 148.04 148.46 57,491
04/22/2016 148.82 149.4 148.2 149.14 65,299
04/21/2016 147.65 149 147.65 148.7 113,986
04/20/2016 147.27 148.47 147.05 147.81 91,781
04/19/2016 146.89 147.81 146.31 146.91 205,820
04/18/2016 144.96 146.78 144.96 146.66 490,026
04/15/2016 145.73 145.73 144.55 145.36 330,192
04/14/2016 145.41 146.01 145.0941 145.51 50,412
04/13/2016 144.69 145.55 144.17 145.36 67,549
04/12/2016 142.83 144.19 142.6986 143.87 84,835
04/11/2016 144.31 144.366 142.47 142.72 100,465
04/08/2016 145.26 145.3707 143.18 143.78 101,025
04/07/2016 145.29 146.03 143.74 144.52 162,410
04/06/2016 142.19 146.08 142.18 146.02 104,848
04/05/2016 142.11 142.88 141.73 142.05 119,454
04/04/2016 142.58 144.36 142.58 143.77 74,020
04/01/2016 139.83 142.5952 139.71 142.42 77,909
03/31/2016 140.48 141.47 140.397 140.55 292,925
03/30/2016 141.13 141.78 140.26 140.46 76,124
03/29/2016 138.73 140.64 138.18 140.58 113,368
03/28/2016 139.56 139.6378 138.66 138.86 71,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?