iShares U.S. Healthcare ETF Historical Stock Prices

(ETF)
IYH 
$146.18
*  
4.08
2.72%
Get IYH Alerts
*Delayed - data as of Sep. 1, 2015  -  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 01-JUN-2015 TO 01-SEP-2015

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  146.70  148.59  145.36  146.18 1,339,406
09/01/2015 145.36 148.59 145.36 146.18 1,371,970
08/31/2015 152.56 153.7199 149.9 150.26 605,991
08/28/2015 153.09 153.9 151.95 153.2 315,035
08/27/2015 152.27 154 150.72 153.82 873,816
08/26/2015 146.16 150.77 145.16 150.77 467,947
08/25/2015 148.28 154.35 144.55 144.72 459,524
08/24/2015 141.72 151.18 108 146.82 2,596,681
08/21/2015 155.86 157.16 152.675 152.77 492,649
08/20/2015 160.22 160.62 157.335 157.43 165,165
08/19/2015 161.03 162.28 160.21 161.27 166,594
08/18/2015 161.91 162.9076 161.85 162.03 161,918
08/17/2015 160.21 162.38 159.46 162.36 376,850
08/14/2015 159.87 160.6099 159.31 160.52 65,775
08/13/2015 160.43 161.245 159.7538 160.23 66,425
08/12/2015 159.13 160.66 157.33 160.5 238,240
08/11/2015 160.53 161.13 159.5 160.41 114,766
08/10/2015 161.69 162.4 161.25 161.5 891,073
08/07/2015 160.44 160.58 158.59 160.22 476,616
08/06/2015 164.59 164.69 160.39 160.62 437,944
08/05/2015 164.11 164.65 163.78 164.2 331,693
08/04/2015 163.71 163.86 162.44 162.93 513,189
08/03/2015 163.29 163.85 161.92 163.06 1,038,411
07/31/2015 163.23 164.02 162.79 163.17 214,504
07/30/2015 161.91 162.56 160.79 162.23 201,472
07/29/2015 162.62 163.0149 161.59 162.22 182,088
07/28/2015 160.49 162.13 159.34 162.1 182,800
07/27/2015 159.45 160.1 158.4401 159.22 880,491
07/24/2015 162.15 162.19 159.27 159.44 204,394
07/23/2015 164.32 164.62 163.3 163.64 83,319
07/22/2015 163.41 164.07 162.88 163.91 75,338
07/21/2015 164.98 164.98 162.93 163.77 82,322
07/20/2015 164.64 164.78 164.05 164.38 73,363
07/17/2015 164.44 164.44 163.33 164.09 72,766
07/16/2015 164.25 164.46 163.66 164.24 108,899
07/15/2015 164.03 164.59 163.11 163.39 244,904
07/14/2015 161.53 163.5599 161.4348 163.34 253,924
07/13/2015 161.41 161.9799 160.96 161.64 1,230,890
07/10/2015 159.67 161.57 159.1568 160.24 262,488
07/09/2015 158.9 160.63 157.96 158.09 239,994
07/08/2015 158.82 159.1 157.13 157.33 519,914
07/07/2015 159.88 159.99 157.3999 159.94 274,204
07/06/2015 158.35 160.39 158.05 159.42 254,193
07/02/2015 160.45 160.56 159.0901 159.49 123,092
07/01/2015 160.3 160.3 159.25 160.09 185,724
06/30/2015 159.4 159.4399 158.08 158.72 269,519
06/29/2015 160.95 161.2 157.79 157.94 1,403,186
06/26/2015 162.39 162.78 161.14 161.73 163,601
06/25/2015 161.57 162.68 161.21 161.93 137,458
06/24/2015 161.98 162.62 161.01 161.01 96,785
06/23/2015 162.98 163.57 162.6062 163.11 231,062
06/22/2015 163.11 163.54 162.69 162.86 433,585
06/19/2015 161.48 162.13 161.48 161.62 136,743
06/18/2015 159.51 162.17 159.51 161.7 116,213
06/17/2015 159.12 159.605 158.4 159.18 142,098
06/16/2015 158.28 159.12 158.04 159 196,010
06/15/2015 157.3 158.42 156.3 158.19 85,465
06/12/2015 159.4 159.4 157.88 158.13 144,116
06/11/2015 159.48 160.2051 159.17 159.97 78,226
06/10/2015 157.33 159.02 156.9657 158.9 167,349
06/09/2015 157.24 157.34 156.26 157.05 163,002
06/08/2015 157.88 158.25 157.13 157.13 63,312
06/05/2015 157.63 157.9999 156.61 157.85 83,360
06/04/2015 158.35 158.85 157.294 157.8 168,937
06/03/2015 158.94 159.34 158.56 158.93 305,892
06/02/2015 158.8 159.36 158.03 158.73 103,516
06/01/2015 159.84 160.22 158.66 159.66 224,143
*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?