iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
56.31
+0.49 (0.88%)
At close: Jun 6, 2025, 4:00 PM
56.31
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 56.09 | 56.52 | 56.09 | 56.31 | 56.31 | 0.88% | 410,838 |
| Jun 5, 2025 | 55.97 | 56.13 | 55.56 | 55.82 | 55.82 | -0.07% | 412,782 |
| Jun 4, 2025 | 55.90 | 56.30 | 55.86 | 55.86 | 55.86 | 0.25% | 358,871 |
| Jun 3, 2025 | 55.40 | 55.94 | 55.15 | 55.72 | 55.72 | 0.29% | 452,044 |
| Jun 2, 2025 | 55.46 | 55.59 | 54.91 | 55.56 | 55.56 | 0.07% | 854,613 |
| May 30, 2025 | 55.29 | 55.81 | 54.77 | 55.52 | 55.52 | 0.16% | 373,585 |
| May 29, 2025 | 55.13 | 55.59 | 54.99 | 55.43 | 55.43 | 0.86% | 268,145 |
| May 28, 2025 | 55.22 | 55.44 | 54.84 | 54.96 | 54.96 | -0.61% | 289,104 |
| May 27, 2025 | 54.94 | 55.37 | 54.88 | 55.30 | 55.30 | 1.49% | 227,671 |
| May 23, 2025 | 54.28 | 54.59 | 54.16 | 54.49 | 54.49 | -0.22% | 180,591 |
| May 22, 2025 | 54.58 | 54.88 | 54.37 | 54.61 | 54.61 | -0.67% | 255,377 |
| May 21, 2025 | 55.87 | 56.09 | 54.98 | 54.98 | 54.98 | -2.45% | 432,080 |
| May 20, 2025 | 56.12 | 56.50 | 56.10 | 56.36 | 56.36 | 0.23% | 404,189 |
| May 19, 2025 | 55.60 | 56.23 | 55.51 | 56.23 | 56.23 | 0.92% | 518,929 |
| May 16, 2025 | 54.72 | 55.72 | 54.57 | 55.72 | 55.72 | 1.96% | 579,477 |
| May 15, 2025 | 53.82 | 54.66 | 53.35 | 54.65 | 54.65 | 1.26% | 1,578,404 |
| May 14, 2025 | 55.35 | 55.50 | 53.93 | 53.97 | 53.97 | -2.25% | 851,528 |
| May 13, 2025 | 56.06 | 56.07 | 55.20 | 55.21 | 55.21 | -2.94% | 835,248 |
| May 12, 2025 | 55.55 | 56.96 | 55.50 | 56.88 | 56.88 | 2.76% | 462,717 |
| May 9, 2025 | 56.03 | 56.27 | 55.33 | 55.35 | 55.35 | -1.16% | 188,311 |
| May 8, 2025 | 56.05 | 56.52 | 55.76 | 56.00 | 56.00 | -0.74% | 278,996 |
| May 7, 2025 | 56.19 | 56.61 | 56.03 | 56.42 | 56.42 | 0.71% | 202,932 |
| May 6, 2025 | 57.20 | 57.23 | 55.93 | 56.02 | 56.02 | -2.81% | 335,199 |
| May 5, 2025 | 57.66 | 57.89 | 57.47 | 57.64 | 57.64 | -0.31% | 357,528 |
| May 2, 2025 | 57.93 | 58.01 | 57.40 | 57.82 | 57.82 | 1.60% | 404,139 |
| May 1, 2025 | 57.86 | 57.90 | 56.90 | 56.91 | 56.91 | -2.82% | 213,355 |
| Apr 30, 2025 | 58.20 | 58.72 | 57.65 | 58.56 | 58.56 | 0.74% | 149,443 |
| Apr 29, 2025 | 57.68 | 58.43 | 57.51 | 58.13 | 58.13 | 0.55% | 289,171 |
| Apr 28, 2025 | 57.64 | 57.98 | 57.30 | 57.81 | 57.81 | 0.40% | 310,003 |
| Apr 25, 2025 | 57.34 | 57.63 | 56.67 | 57.58 | 57.58 | 0.47% | 660,203 |
| Apr 24, 2025 | 56.64 | 57.37 | 56.31 | 57.31 | 57.31 | 1.34% | 268,882 |
| Apr 23, 2025 | 56.85 | 57.48 | 56.36 | 56.55 | 56.55 | 0.64% | 149,804 |
| Apr 22, 2025 | 55.64 | 56.23 | 55.48 | 56.19 | 56.19 | 1.89% | 182,122 |
| Apr 21, 2025 | 56.15 | 56.15 | 54.75 | 55.15 | 55.15 | -2.09% | 691,508 |
| Apr 17, 2025 | 56.29 | 56.77 | 56.19 | 56.33 | 56.33 | -0.64% | 289,646 |
| Apr 16, 2025 | 57.35 | 57.60 | 56.40 | 56.69 | 56.69 | -0.93% | 272,102 |
| Apr 15, 2025 | 57.73 | 57.76 | 57.06 | 57.22 | 57.22 | -0.75% | 445,992 |
| Apr 14, 2025 | 57.50 | 57.81 | 56.95 | 57.65 | 57.65 | 1.30% | 260,494 |
| Apr 11, 2025 | 56.07 | 57.13 | 55.55 | 56.91 | 56.91 | 1.46% | 271,673 |
| Apr 10, 2025 | 57.22 | 57.22 | 54.56 | 56.09 | 56.09 | -2.99% | 542,251 |
| Apr 9, 2025 | 53.99 | 57.97 | 53.83 | 57.82 | 57.82 | 4.56% | 827,882 |
| Apr 8, 2025 | 57.89 | 57.89 | 54.54 | 55.30 | 55.30 | -1.21% | 539,077 |
| Apr 7, 2025 | 54.80 | 57.25 | 53.93 | 55.98 | 55.98 | -0.55% | 869,955 |
| Apr 4, 2025 | 58.71 | 58.84 | 56.28 | 56.29 | 56.29 | -5.51% | 845,826 |
| Apr 3, 2025 | 59.99 | 60.44 | 59.54 | 59.57 | 59.57 | -1.00% | 820,740 |
| Apr 2, 2025 | 59.49 | 60.25 | 59.37 | 60.17 | 60.17 | 0.62% | 174,311 |
| Apr 1, 2025 | 60.71 | 60.71 | 59.61 | 59.80 | 59.80 | -1.79% | 176,353 |
| Mar 31, 2025 | 59.96 | 61.17 | 59.87 | 60.89 | 60.89 | 0.86% | 253,784 |
| Mar 28, 2025 | 60.63 | 60.66 | 60.34 | 60.37 | 60.37 | -0.41% | 204,223 |
| Mar 27, 2025 | 60.50 | 60.78 | 60.40 | 60.62 | 60.62 | 0.21% | 173,143 |