Quantcast

Dow Jones U.S. Healthcare Sector Index Historical Stock Prices

(ETF)
IYH 
$201.29
*  
1.82
0.91%
Get IYH Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading IYH now


Community Rating:
View:    IYH After Hours
 
 
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 19-JUN-2018 TO 19-SEP-2018

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.
16:00 200.38 201.45 199.88 201.29 32,713
09/19/2018 199.83 200.02 199.2408 199.47 21,835
09/18/2018 198.59 200.219 198.5 199.74 27,638
09/17/2018 199.61 199.61 198.3301 198.58 29,967
09/14/2018 200.08 200.08 199.2 199.55 26,022
09/13/2018 198.44 200.12 198.44 200.12 54,535
09/12/2018 196.93 198.125 196.8746 197.82 20,344
09/11/2018 196.69 197.26 196 196.92 177,010
09/10/2018 197.92 198.2 196.85 196.85 13,236
09/07/2018 196.7 197.67 196.6 197.45 23,389
09/06/2018 197.19 197.67 196.29 197.27 435,177
09/05/2018 196.83 197.35 196.2001 197.32 51,381
09/04/2018 197.99 198 196.3921 196.87 59,809
08/31/2018 197.96 198.43 197.6548 198.24 33,671
08/30/2018 197.98 198.95 197.98 198.24 51,306
08/29/2018 197.31 198.69 197.064 198.54 77,320
08/28/2018 197.32 197.32 196.93 197.23 15,831
08/27/2018 197.19 197.19 196.282 197.02 23,462
08/24/2018 195.55 196.51 195.47 196.02 45,350
08/23/2018 195.49 195.77 194.9 195.26 28,219
08/22/2018 194.66 195.76 194.6552 195.52 82,244
08/21/2018 195.19 195.49 194.67 195.08 65,307
08/20/2018 194.54 195.2 194.54 194.9 100,067
08/17/2018 193.55 194.89 193.1612 194.41 49,992
08/16/2018 192.37 193.95 192.323 193.62 50,841
08/15/2018 191.51 192.09 190.8837 191.87 44,443
08/14/2018 191.49 192.6263 191.47 192.31 74,080
08/13/2018 191.38 192.27 190.99 191.38 53,782
08/10/2018 191.43 192.35 190.62 191.33 58,455
08/09/2018 192.24 192.94 191.9948 192.12 31,432
08/08/2018 192.18 192.6 191.84 192.27 20,455
08/07/2018 192.06 192.66 191.9252 192.11 24,680
08/06/2018 191.38 192.2644 190.79 191.89 153,202
08/03/2018 190.79 191.64 190.5 191.63 43,583
08/02/2018 189.1 190.999 189.1 190.63 66,782
08/01/2018 189.23 190.41 189.23 189.9 45,522
07/31/2018 188.04 189.92 188.04 189.69 65,983
07/30/2018 187.61 188.02 187.156 187.67 30,754
07/27/2018 188.94 188.94 187.17 187.71 88,075
07/26/2018 189.36 189.9696 188.94 189.32 35,757
07/25/2018 186.97 189.74 186.48 189.45 27,649
07/24/2018 186.87 187.9 186.63 187.4 91,226
07/23/2018 185.34 186.22 185.34 186.01 26,130
07/20/2018 185.2 185.86 185.2 185.5776 15,549
07/19/2018 186.4 186.7781 185.1969 185.87 78,349
07/18/2018 186.8 186.8002 186.28 186.75 57,841
07/17/2018 185.43 186.8895 185.43 186.65 23,283
07/16/2018 186.82 186.82 185.4033 185.51 35,392
07/13/2018 185.9 187.095 185.9 186.86 29,349
07/12/2018 185.25 186.6199 185.25 186.52 20,335
07/11/2018 184.69 184.97 184.31 184.35 34,348
07/10/2018 185.27 185.84 185.08 185.77 39,668
07/09/2018 184.43 185.24 184.43 184.93 36,721
07/06/2018 181.58 183.9 181.58 183.76 67,851
07/05/2018 180.03 181.07 179.54 180.99 35,474
07/03/2018 179.29 180.015 178.87 179.31 49,104
07/02/2018 177.39 178.85 176.74 178.76 292,180
06/29/2018 178.26 179.71 178.1 178.18 43,050
06/28/2018 176.82 178.18 175.63 177.8 40,109
06/27/2018 179.29 179.93 177.36 177.36 59,449
06/26/2018 179.77 179.83 178.91 179.19 47,465
06/25/2018 181.32 181.73 178.8566 180.15 51,524
06/22/2018 181.92 182.66 181.5758 182.05 25,536
06/21/2018 182.12 182.29 180.89 181.31 21,435
06/20/2018 182.07 182.71 181.93 182.39 26,626
06/19/2018 180.06 181.93 179.75 181.86 82,448
*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?

Smart Portfolio