iShares U.S. Healthcare ETF (IYH)

IYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	65.81	65.91	65.46	65.47	65.47	-0.73%	1,330,205
Jan 15, 2026	66.27	66.27	65.34	65.95	65.95	-0.62%	592,531
Jan 14, 2026	65.88	66.40	65.79	66.36	66.36	0.65%	474,966
Jan 13, 2026	66.30	66.30	65.48	65.93	65.93	-0.39%	310,988
Jan 12, 2026	66.28	66.30	65.66	66.19	66.19	-0.20%	602,087
Jan 9, 2026	66.77	67.02	66.30	66.32	66.32	-0.47%	521,143
Jan 8, 2026	67.16	67.63	66.37	66.63	66.63	-1.04%	610,658
Jan 7, 2026	66.72	67.63	66.72	67.33	67.33	1.13%	582,298
Jan 6, 2026	65.32	66.66	65.32	66.58	66.58	2.09%	1,455,953
Jan 5, 2026	65.01	65.35	64.40	65.22	65.22	-0.21%	731,438
Jan 2, 2026	65.09	65.40	64.60	65.36	65.36	0.40%	685,613
Dec 31, 2025	65.49	65.52	65.08	65.10	65.10	-0.61%	232,889
Dec 30, 2025	65.46	65.62	65.28	65.50	65.50	-0.12%	196,712
Dec 29, 2025	65.69	65.87	65.53	65.58	65.58	-0.20%	207,914
Dec 26, 2025	65.59	65.74	65.44	65.71	65.71	0.09%	167,323
Dec 24, 2025	65.34	65.69	65.34	65.65	65.65	0.52%	150,633
Dec 23, 2025	65.19	65.62	65.19	65.31	65.31	-0.21%	340,286
Dec 22, 2025	64.94	65.50	64.94	65.45	65.45	0.72%	1,132,424
Dec 19, 2025	64.58	65.33	64.50	64.98	64.98	0.74%	473,966
Dec 18, 2025	64.46	65.04	64.42	64.50	64.50	-0.05%	744,179
Dec 17, 2025	64.69	64.97	64.47	64.53	64.53	-0.14%	537,581
Dec 16, 2025	65.37	65.37	64.22	64.62	64.62	-1.61%	398,272
Dec 15, 2025	65.06	65.75	65.06	65.68	65.43	1.23%	410,115
Dec 12, 2025	64.76	65.07	64.61	64.88	64.63	0.26%	323,851
Dec 11, 2025	64.45	65.00	64.19	64.71	64.46	0.90%	1,307,664
Dec 10, 2025	63.45	64.16	63.25	64.13	63.89	1.33%	412,260
Dec 9, 2025	64.16	64.43	63.25	63.29	63.05	-1.11%	1,408,998
Dec 8, 2025	64.79	64.79	63.90	64.00	63.76	-1.30%	1,600,763
Dec 5, 2025	65.30	65.38	64.73	64.84	64.59	-0.40%	280,243
Dec 4, 2025	65.49	65.57	64.89	65.10	64.85	-0.75%	355,173
Dec 3, 2025	65.28	65.76	65.28	65.59	65.34	0.66%	1,362,095
Dec 2, 2025	65.45	65.61	65.11	65.16	64.91	-0.56%	1,005,733
Dec 1, 2025	66.20	66.48	65.46	65.53	65.28	-1.28%	3,526,482
Nov 28, 2025	66.67	66.67	66.23	66.38	66.13	-0.52%	991,440
Nov 26, 2025	66.65	66.91	66.65	66.73	66.48	-0.19%	241,835
Nov 25, 2025	65.69	66.89	65.69	66.86	66.61	2.23%	555,189
Nov 24, 2025	65.33	65.76	65.07	65.40	65.15	0.49%	1,195,006
Nov 21, 2025	63.98	65.51	63.90	65.08	64.83	2.13%	2,280,244
Nov 20, 2025	64.22	64.55	63.66	63.72	63.48	-0.70%	411,598
Nov 19, 2025	64.16	64.35	63.82	64.17	63.93	-0.06%	402,126
Nov 18, 2025	63.68	64.42	63.65	64.21	63.97	0.67%	960,745
Nov 17, 2025	63.71	64.49	63.64	63.78	63.54	-0.14%	538,949
Nov 14, 2025	63.92	64.33	63.55	63.87	63.63	-0.56%	483,605
Nov 13, 2025	63.97	64.97	63.95	64.23	63.99	-0.09%	2,329,483
Nov 12, 2025	63.55	64.45	63.55	64.29	64.05	1.40%	309,431
Nov 11, 2025	62.06	63.45	62.06	63.40	63.16	2.31%	378,631
Nov 10, 2025	61.30	62.01	61.30	61.97	61.73	0.81%	173,427
Nov 7, 2025	61.25	61.48	60.82	61.47	61.24	0.16%	439,662
Nov 6, 2025	61.22	61.45	60.98	61.37	61.14	0.07%	571,468
Nov 5, 2025	60.85	61.58	60.78	61.33	61.10	0.52%	425,345

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.