iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
60.17
+0.68 (1.14%)
Nov 20, 2024, 4:00 PM EST - Market closed
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 59.58 | 60.24 | 59.48 | 60.17 | 60.17 | 1.14% | 304,375 |
| Nov 19, 2024 | 59.15 | 59.62 | 59.01 | 59.49 | 59.49 | -0.35% | 363,904 |
| Nov 18, 2024 | 59.54 | 59.78 | 59.49 | 59.70 | 59.70 | -0.10% | 392,317 |
| Nov 15, 2024 | 60.64 | 60.64 | 59.68 | 59.76 | 59.76 | -2.02% | 838,519 |
| Nov 14, 2024 | 61.81 | 61.92 | 60.93 | 60.99 | 60.99 | -1.61% | 623,834 |
| Nov 13, 2024 | 62.19 | 62.38 | 61.94 | 61.99 | 61.99 | -0.31% | 175,498 |
| Nov 12, 2024 | 62.87 | 63.06 | 62.16 | 62.18 | 62.18 | -1.41% | 209,819 |
| Nov 11, 2024 | 63.26 | 63.58 | 62.99 | 63.07 | 63.07 | -0.54% | 215,876 |
| Nov 8, 2024 | 62.99 | 63.72 | 62.99 | 63.41 | 63.41 | 0.87% | 332,649 |
| Nov 7, 2024 | 62.80 | 62.95 | 62.52 | 62.86 | 62.86 | 0.66% | 219,433 |
| Nov 6, 2024 | 63.54 | 63.54 | 62.17 | 62.45 | 62.45 | -0.10% | 236,500 |
| Nov 5, 2024 | 61.84 | 62.53 | 61.71 | 62.51 | 62.51 | 0.71% | 82,065 |
| Nov 4, 2024 | 62.30 | 62.54 | 61.95 | 62.07 | 62.07 | -0.54% | 680,554 |
| Nov 1, 2024 | 62.37 | 62.71 | 62.37 | 62.41 | 62.41 | 0.58% | 127,652 |
| Oct 31, 2024 | 62.25 | 62.48 | 62.05 | 62.05 | 62.05 | -1.02% | 151,179 |
| Oct 30, 2024 | 61.78 | 62.69 | 61.66 | 62.69 | 62.69 | -0.06% | 277,968 |
| Oct 29, 2024 | 62.77 | 63.07 | 62.72 | 62.73 | 62.73 | -0.16% | 155,995 |
| Oct 28, 2024 | 62.97 | 63.13 | 62.79 | 62.83 | 62.83 | 0.18% | 72,289 |
| Oct 25, 2024 | 63.29 | 63.31 | 62.67 | 62.72 | 62.72 | -0.67% | 103,967 |
| Oct 24, 2024 | 63.51 | 63.79 | 63.11 | 63.14 | 63.14 | -0.63% | 205,233 |
| Oct 23, 2024 | 63.65 | 63.77 | 63.21 | 63.54 | 63.54 | -0.49% | 275,710 |
| Oct 22, 2024 | 63.64 | 63.96 | 63.56 | 63.85 | 63.85 | -0.13% | 118,009 |
| Oct 21, 2024 | 64.58 | 64.60 | 63.88 | 63.93 | 63.93 | -1.19% | 89,277 |
| Oct 18, 2024 | 64.32 | 64.85 | 64.29 | 64.70 | 64.70 | 0.61% | 117,902 |
| Oct 17, 2024 | 64.55 | 64.58 | 64.28 | 64.31 | 64.31 | -0.53% | 91,870 |
| Oct 16, 2024 | 64.43 | 64.81 | 64.25 | 64.65 | 64.65 | 0.31% | 104,124 |
| Oct 15, 2024 | 64.46 | 65.09 | 64.30 | 64.45 | 64.45 | -1.21% | 163,457 |
| Oct 14, 2024 | 64.93 | 65.31 | 64.70 | 65.24 | 65.24 | 0.55% | 89,280 |
| Oct 11, 2024 | 64.48 | 64.91 | 64.46 | 64.88 | 64.88 | 0.87% | 92,085 |
| Oct 10, 2024 | 64.50 | 64.52 | 64.17 | 64.32 | 64.32 | -0.36% | 101,213 |
| Oct 9, 2024 | 64.07 | 64.62 | 63.90 | 64.55 | 64.55 | 0.97% | 169,371 |
| Oct 8, 2024 | 63.73 | 64.04 | 63.73 | 63.93 | 63.93 | 0.50% | 477,818 |
| Oct 7, 2024 | 63.98 | 64.09 | 63.51 | 63.61 | 63.61 | -0.55% | 123,446 |
| Oct 4, 2024 | 64.02 | 64.07 | 63.62 | 63.96 | 63.96 | 0.17% | 147,459 |
| Oct 3, 2024 | 64.35 | 64.48 | 63.78 | 63.85 | 63.85 | -1.01% | 152,792 |
| Oct 2, 2024 | 64.57 | 64.67 | 64.10 | 64.50 | 64.50 | -0.19% | 171,578 |
| Oct 1, 2024 | 65.12 | 65.12 | 64.41 | 64.62 | 64.62 | -0.58% | 187,449 |
| Sep 30, 2024 | 64.57 | 65.01 | 64.40 | 65.00 | 65.00 | 0.60% | 213,056 |
| Sep 27, 2024 | 64.74 | 65.09 | 64.60 | 64.61 | 64.61 | -0.08% | 254,720 |
| Sep 26, 2024 | 64.48 | 64.74 | 64.36 | 64.66 | 64.66 | 0.25% | 127,110 |
| Sep 25, 2024 | 65.27 | 65.37 | 64.44 | 64.50 | 64.50 | -1.35% | 147,664 |
| Sep 24, 2024 | 65.53 | 65.53 | 65.09 | 65.38 | 65.14 | -0.18% | 1,444,718 |
| Sep 23, 2024 | 65.84 | 65.84 | 65.37 | 65.50 | 65.26 | -0.20% | 221,964 |
| Sep 20, 2024 | 65.69 | 65.93 | 65.50 | 65.63 | 65.39 | -0.42% | 423,608 |
| Sep 19, 2024 | 66.21 | 66.21 | 65.75 | 65.91 | 65.67 | 0.50% | 202,947 |
| Sep 18, 2024 | 65.65 | 66.33 | 65.43 | 65.58 | 65.34 | -0.24% | 440,336 |
| Sep 17, 2024 | 66.31 | 66.31 | 65.49 | 65.74 | 65.50 | -0.92% | 100,229 |
| Sep 16, 2024 | 66.30 | 66.48 | 66.14 | 66.35 | 66.11 | 0.58% | 159,114 |
| Sep 13, 2024 | 65.87 | 66.16 | 65.75 | 65.97 | 65.73 | 0.24% | 127,606 |
| Sep 12, 2024 | 65.54 | 65.88 | 65.02 | 65.81 | 65.57 | 0.40% | 219,714 |
| Sep 11, 2024 | 65.40 | 65.67 | 64.55 | 65.55 | 65.31 | -0.21% | 139,710 |
| Sep 10, 2024 | 65.59 | 65.75 | 65.25 | 65.69 | 65.45 | 0.38% | 141,145 |
| Sep 9, 2024 | 65.20 | 65.64 | 64.93 | 65.44 | 65.20 | 0.77% | 578,219 |
| Sep 6, 2024 | 65.36 | 65.70 | 64.81 | 64.94 | 64.71 | -0.40% | 525,550 |
| Sep 5, 2024 | 66.05 | 66.05 | 64.95 | 65.20 | 64.96 | -1.24% | 873,902 |
| Sep 4, 2024 | 66.08 | 66.28 | 65.71 | 66.02 | 65.78 | -0.18% | 161,206 |
| Sep 3, 2024 | 66.27 | 66.59 | 65.99 | 66.14 | 65.90 | -0.36% | 1,552,103 |
| Aug 30, 2024 | 65.95 | 66.43 | 65.69 | 66.38 | 66.14 | 0.58% | 88,831 |
| Aug 29, 2024 | 66.04 | 66.29 | 65.71 | 66.00 | 65.76 | 0.35% | 125,445 |
| Aug 28, 2024 | 65.75 | 66.08 | 65.50 | 65.77 | 65.53 | 0.03% | 237,117 |
| Aug 27, 2024 | 65.73 | 65.89 | 65.49 | 65.75 | 65.51 | 0.21% | 73,215 |
| Aug 26, 2024 | 65.76 | 65.91 | 65.57 | 65.61 | 65.37 | -0.14% | 191,985 |
| Aug 23, 2024 | 65.51 | 65.71 | 65.35 | 65.70 | 65.46 | 0.50% | 319,389 |
| Aug 22, 2024 | 65.53 | 65.64 | 65.07 | 65.37 | 65.13 | 0.02% | 104,612 |
| Aug 21, 2024 | 65.42 | 65.49 | 65.11 | 65.36 | 65.12 | 0.20% | 87,425 |
| Aug 20, 2024 | 65.11 | 65.54 | 65.10 | 65.23 | 64.99 | 0.38% | 429,183 |
| Aug 19, 2024 | 64.49 | 64.98 | 64.49 | 64.98 | 64.75 | 0.70% | 90,294 |
| Aug 16, 2024 | 64.40 | 64.59 | 64.24 | 64.53 | 64.30 | 0.12% | 127,059 |
| Aug 15, 2024 | 64.36 | 64.49 | 64.07 | 64.45 | 64.22 | 0.64% | 184,860 |
| Aug 14, 2024 | 63.80 | 64.10 | 63.64 | 64.04 | 63.81 | 0.41% | 136,007 |
| Aug 13, 2024 | 63.26 | 63.87 | 63.26 | 63.78 | 63.55 | 1.22% | 106,173 |
| Aug 12, 2024 | 63.40 | 63.40 | 62.87 | 63.01 | 62.78 | -0.44% | 71,814 |
| Aug 9, 2024 | 63.06 | 63.41 | 62.96 | 63.29 | 63.06 | 0.62% | 83,319 |
| Aug 8, 2024 | 62.49 | 62.97 | 62.20 | 62.90 | 62.67 | 2.44% | 258,739 |
| Aug 7, 2024 | 62.03 | 62.26 | 61.17 | 61.40 | 61.18 | -0.87% | 281,626 |
| Aug 6, 2024 | 61.91 | 62.75 | 61.85 | 61.94 | 61.72 | 0.39% | 335,200 |
| Aug 5, 2024 | 62.07 | 62.33 | 61.40 | 61.70 | 61.48 | -2.59% | 315,237 |
| Aug 2, 2024 | 63.61 | 63.66 | 62.44 | 63.34 | 63.11 | -0.36% | 315,846 |
| Aug 1, 2024 | 63.14 | 63.60 | 62.83 | 63.57 | 63.34 | 1.18% | 200,308 |
| Jul 31, 2024 | 63.04 | 63.23 | 62.57 | 62.83 | 62.60 | -0.29% | 184,646 |
| Jul 30, 2024 | 63.07 | 63.45 | 62.61 | 63.01 | 62.78 | -0.02% | 176,284 |
| Jul 29, 2024 | 63.04 | 63.25 | 62.76 | 63.02 | 62.79 | -0.02% | 160,946 |
| Jul 26, 2024 | 62.66 | 63.46 | 62.66 | 63.03 | 62.80 | 0.59% | 139,375 |
| Jul 25, 2024 | 62.84 | 63.68 | 62.65 | 62.66 | 62.43 | -0.60% | 179,222 |
| Jul 24, 2024 | 62.56 | 63.10 | 62.38 | 63.04 | 62.81 | 0.88% | 177,512 |
| Jul 23, 2024 | 62.86 | 62.86 | 62.46 | 62.49 | 62.26 | -0.05% | 152,302 |
| Jul 22, 2024 | 62.51 | 62.64 | 62.17 | 62.52 | 62.29 | 0.60% | 149,376 |
| Jul 19, 2024 | 62.07 | 62.44 | 61.92 | 62.15 | 61.93 | 0.57% | 119,395 |
| Jul 18, 2024 | 62.90 | 63.30 | 61.71 | 61.80 | 61.58 | -2.34% | 198,290 |
| Jul 17, 2024 | 62.68 | 63.64 | 62.68 | 63.28 | 63.05 | 0.25% | 214,205 |
| Jul 16, 2024 | 62.62 | 63.14 | 62.47 | 63.12 | 62.89 | 1.38% | 148,630 |
| Jul 15, 2024 | 62.71 | 62.74 | 62.15 | 62.26 | 62.04 | -0.32% | 101,003 |
| Jul 12, 2024 | 62.35 | 62.71 | 62.27 | 62.46 | 62.23 | 0.66% | 122,574 |
| Jul 11, 2024 | 61.58 | 62.23 | 61.58 | 62.05 | 61.83 | 0.75% | 186,492 |
| Jul 10, 2024 | 61.02 | 61.59 | 60.95 | 61.59 | 61.37 | 1.02% | 282,787 |
| Jul 9, 2024 | 60.83 | 61.00 | 60.49 | 60.97 | 60.75 | 0.46% | 93,549 |
| Jul 8, 2024 | 60.82 | 60.97 | 60.55 | 60.69 | 60.47 | -0.15% | 577,831 |
| Jul 5, 2024 | 60.37 | 60.79 | 60.12 | 60.78 | 60.56 | 0.81% | 87,137 |
| Jul 3, 2024 | 60.73 | 60.80 | 60.08 | 60.29 | 60.07 | -0.69% | 78,907 |
| Jul 2, 2024 | 60.78 | 60.79 | 60.43 | 60.71 | 60.49 | -0.41% | 212,867 |