iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
60.49
+1.77 (3.01%)
At close: Oct 1, 2025, 4:00 PM EDT
60.92
+0.43 (0.72%)
After-hours: Oct 1, 2025, 5:25 PM EDT
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 58.96 | 60.58 | 58.96 | 60.56 | - | 3.13% | 757,745 |
| Sep 30, 2025 | 57.25 | 58.84 | 57.25 | 58.72 | 58.72 | 2.48% | 603,690 |
| Sep 29, 2025 | 57.25 | 57.34 | 56.85 | 57.30 | 57.30 | 0.30% | 348,597 |
| Sep 26, 2025 | 56.97 | 57.19 | 56.78 | 57.13 | 57.13 | 0.95% | 318,163 |
| Sep 25, 2025 | 57.32 | 57.38 | 56.44 | 56.59 | 56.59 | -1.58% | 390,297 |
| Sep 24, 2025 | 57.74 | 57.81 | 57.41 | 57.50 | 57.50 | -0.50% | 205,872 |
| Sep 23, 2025 | 57.58 | 57.99 | 57.58 | 57.79 | 57.79 | 0.03% | 245,959 |
| Sep 22, 2025 | 57.62 | 58.04 | 57.48 | 57.77 | 57.77 | 0.02% | 362,564 |
| Sep 19, 2025 | 58.08 | 58.08 | 57.74 | 57.76 | 57.76 | -0.26% | 257,089 |
| Sep 18, 2025 | 57.77 | 58.06 | 57.68 | 57.91 | 57.91 | 0.28% | 202,992 |
| Sep 17, 2025 | 57.67 | 58.20 | 57.57 | 57.75 | 57.75 | 0.24% | 441,317 |
| Sep 16, 2025 | 57.52 | 57.79 | 57.45 | 57.61 | 57.61 | -0.31% | 340,418 |
| Sep 15, 2025 | 58.25 | 58.41 | 57.68 | 57.79 | 57.60 | -0.79% | 432,712 |
| Sep 12, 2025 | 58.76 | 58.98 | 58.25 | 58.25 | 58.06 | -1.20% | 1,267,459 |
| Sep 11, 2025 | 58.28 | 59.08 | 58.28 | 58.96 | 58.76 | 1.76% | 1,304,372 |
| Sep 10, 2025 | 58.45 | 58.45 | 57.74 | 57.94 | 57.75 | -1.04% | 1,195,379 |
| Sep 9, 2025 | 58.32 | 58.69 | 58.17 | 58.55 | 58.36 | 0.60% | 911,329 |
| Sep 8, 2025 | 58.06 | 58.22 | 57.62 | 58.20 | 58.01 | -0.02% | 490,205 |
| Sep 5, 2025 | 57.88 | 58.38 | 57.88 | 58.21 | 58.02 | 0.41% | 601,762 |
| Sep 4, 2025 | 57.66 | 57.97 | 57.39 | 57.97 | 57.78 | 0.43% | 376,098 |
| Sep 3, 2025 | 57.77 | 58.10 | 57.45 | 57.72 | 57.53 | -0.47% | 410,880 |
| Sep 2, 2025 | 57.68 | 58.06 | 57.54 | 57.99 | 57.80 | 0.21% | 418,882 |
| Aug 29, 2025 | 57.48 | 57.88 | 57.48 | 57.87 | 57.68 | 0.63% | 462,509 |
| Aug 28, 2025 | 57.64 | 57.64 | 57.23 | 57.51 | 57.32 | -0.43% | 503,699 |
| Aug 27, 2025 | 57.74 | 58.05 | 57.64 | 57.76 | 57.57 | 0.03% | 347,122 |
| Aug 26, 2025 | 57.51 | 57.80 | 57.46 | 57.74 | 57.55 | 0.63% | 1,513,693 |
| Aug 25, 2025 | 58.29 | 58.29 | 57.35 | 57.38 | 57.19 | -1.46% | 536,118 |
| Aug 22, 2025 | 58.04 | 58.50 | 58.03 | 58.23 | 58.04 | 0.94% | 593,719 |
| Aug 21, 2025 | 57.79 | 58.26 | 57.65 | 57.69 | 57.50 | -0.31% | 746,061 |
| Aug 20, 2025 | 57.65 | 58.15 | 57.65 | 57.87 | 57.68 | 0.50% | 655,558 |
| Aug 19, 2025 | 57.29 | 57.81 | 57.22 | 57.58 | 57.39 | 0.52% | 675,875 |
| Aug 18, 2025 | 57.51 | 57.80 | 57.26 | 57.28 | 57.09 | -0.26% | 651,543 |
| Aug 15, 2025 | 57.11 | 57.56 | 56.97 | 57.43 | 57.24 | 1.68% | 810,175 |
| Aug 14, 2025 | 56.07 | 56.53 | 55.84 | 56.48 | 56.29 | 0.46% | 594,722 |
| Aug 13, 2025 | 55.62 | 56.27 | 55.52 | 56.22 | 56.03 | 1.65% | 606,363 |
| Aug 12, 2025 | 54.93 | 55.33 | 54.88 | 55.31 | 55.13 | 0.82% | 427,229 |
| Aug 11, 2025 | 54.83 | 55.27 | 54.79 | 54.86 | 54.68 | 0.07% | 503,580 |
| Aug 8, 2025 | 54.50 | 54.92 | 54.50 | 54.82 | 54.64 | 0.85% | 472,361 |
| Aug 7, 2025 | 54.57 | 54.81 | 53.94 | 54.36 | 54.18 | -0.95% | 817,658 |
| Aug 6, 2025 | 55.48 | 55.53 | 54.80 | 54.88 | 54.70 | -1.53% | 565,138 |
| Aug 5, 2025 | 55.74 | 55.92 | 55.57 | 55.73 | 55.54 | -0.41% | 472,921 |
| Aug 4, 2025 | 55.23 | 55.98 | 55.23 | 55.96 | 55.77 | 1.43% | 570,071 |
| Aug 1, 2025 | 54.81 | 55.25 | 54.64 | 55.17 | 54.99 | 0.58% | 779,409 |
| Jul 31, 2025 | 55.85 | 56.23 | 54.69 | 54.85 | 54.67 | -2.64% | 1,477,435 |
| Jul 30, 2025 | 56.62 | 56.79 | 56.12 | 56.34 | 56.15 | -0.25% | 438,112 |
| Jul 29, 2025 | 56.33 | 56.76 | 56.00 | 56.48 | 56.29 | -0.76% | 433,191 |
| Jul 28, 2025 | 57.29 | 57.35 | 56.76 | 56.91 | 56.72 | -0.78% | 1,695,374 |
| Jul 25, 2025 | 57.27 | 57.43 | 57.04 | 57.36 | 57.17 | 0.56% | 355,053 |
| Jul 24, 2025 | 57.17 | 57.53 | 57.00 | 57.04 | 56.85 | -0.38% | 1,194,411 |
| Jul 23, 2025 | 56.82 | 57.26 | 56.62 | 57.26 | 57.07 | 2.05% | 513,694 |