iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
58.20
-0.01 (-0.02%)
Sep 8, 2025, 4:00 PM - Market closed
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 58.06 | 58.22 | 57.62 | 58.20 | 58.20 | -0.02% | 490,205 |
| Sep 5, 2025 | 57.88 | 58.38 | 57.88 | 58.21 | 58.21 | 0.41% | 601,762 |
| Sep 4, 2025 | 57.66 | 57.97 | 57.39 | 57.97 | 57.97 | 0.43% | 376,098 |
| Sep 3, 2025 | 57.77 | 58.10 | 57.45 | 57.72 | 57.72 | -0.47% | 410,880 |
| Sep 2, 2025 | 57.68 | 58.06 | 57.54 | 57.99 | 57.99 | 0.21% | 418,882 |
| Aug 29, 2025 | 57.48 | 57.88 | 57.48 | 57.87 | 57.87 | 0.63% | 462,509 |
| Aug 28, 2025 | 57.64 | 57.64 | 57.23 | 57.51 | 57.51 | -0.43% | 503,699 |
| Aug 27, 2025 | 57.74 | 58.05 | 57.64 | 57.76 | 57.76 | 0.03% | 347,122 |
| Aug 26, 2025 | 57.51 | 57.80 | 57.46 | 57.74 | 57.74 | 0.63% | 1,513,693 |
| Aug 25, 2025 | 58.29 | 58.29 | 57.35 | 57.38 | 57.38 | -1.46% | 536,118 |
| Aug 22, 2025 | 58.04 | 58.50 | 58.03 | 58.23 | 58.23 | 0.94% | 593,719 |
| Aug 21, 2025 | 57.79 | 58.26 | 57.65 | 57.69 | 57.69 | -0.31% | 746,061 |
| Aug 20, 2025 | 57.65 | 58.15 | 57.65 | 57.87 | 57.87 | 0.50% | 655,558 |
| Aug 19, 2025 | 57.29 | 57.81 | 57.22 | 57.58 | 57.58 | 0.52% | 675,875 |
| Aug 18, 2025 | 57.51 | 57.80 | 57.26 | 57.28 | 57.28 | -0.26% | 651,543 |
| Aug 15, 2025 | 57.11 | 57.56 | 56.97 | 57.43 | 57.43 | 1.68% | 810,175 |
| Aug 14, 2025 | 56.07 | 56.53 | 55.84 | 56.48 | 56.48 | 0.46% | 594,722 |
| Aug 13, 2025 | 55.62 | 56.27 | 55.52 | 56.22 | 56.22 | 1.65% | 606,363 |
| Aug 12, 2025 | 54.93 | 55.33 | 54.88 | 55.31 | 55.31 | 0.82% | 427,229 |
| Aug 11, 2025 | 54.83 | 55.27 | 54.79 | 54.86 | 54.86 | 0.07% | 503,580 |
| Aug 8, 2025 | 54.50 | 54.92 | 54.50 | 54.82 | 54.82 | 0.85% | 472,361 |
| Aug 7, 2025 | 54.57 | 54.81 | 53.94 | 54.36 | 54.36 | -0.95% | 817,658 |
| Aug 6, 2025 | 55.48 | 55.53 | 54.80 | 54.88 | 54.88 | -1.53% | 565,138 |
| Aug 5, 2025 | 55.74 | 55.92 | 55.57 | 55.73 | 55.73 | -0.41% | 472,921 |
| Aug 4, 2025 | 55.23 | 55.98 | 55.23 | 55.96 | 55.96 | 1.43% | 570,071 |
| Aug 1, 2025 | 54.81 | 55.25 | 54.64 | 55.17 | 55.17 | 0.58% | 779,409 |
| Jul 31, 2025 | 55.85 | 56.23 | 54.69 | 54.85 | 54.85 | -2.64% | 1,477,435 |
| Jul 30, 2025 | 56.62 | 56.79 | 56.12 | 56.34 | 56.34 | -0.25% | 438,112 |
| Jul 29, 2025 | 56.33 | 56.76 | 56.00 | 56.48 | 56.48 | -0.76% | 433,191 |
| Jul 28, 2025 | 57.29 | 57.35 | 56.76 | 56.91 | 56.91 | -0.78% | 1,695,374 |
| Jul 25, 2025 | 57.27 | 57.43 | 57.04 | 57.36 | 57.36 | 0.56% | 355,053 |
| Jul 24, 2025 | 57.17 | 57.53 | 57.00 | 57.04 | 57.04 | -0.38% | 1,194,411 |
| Jul 23, 2025 | 56.82 | 57.26 | 56.62 | 57.26 | 57.26 | 2.05% | 513,694 |
| Jul 22, 2025 | 55.18 | 56.18 | 55.18 | 56.11 | 56.11 | 2.00% | 577,620 |
| Jul 21, 2025 | 55.34 | 55.53 | 54.99 | 55.01 | 55.01 | -0.61% | 472,222 |
| Jul 18, 2025 | 55.85 | 55.95 | 55.27 | 55.35 | 55.35 | -0.66% | 493,519 |
| Jul 17, 2025 | 55.92 | 56.10 | 55.56 | 55.72 | 55.72 | -1.14% | 472,372 |
| Jul 16, 2025 | 55.84 | 56.40 | 55.84 | 56.36 | 56.36 | 1.29% | 600,984 |
| Jul 15, 2025 | 56.72 | 56.86 | 55.61 | 55.64 | 55.64 | -1.89% | 486,223 |
| Jul 14, 2025 | 56.48 | 56.80 | 56.44 | 56.71 | 56.71 | 0.04% | 330,079 |
| Jul 11, 2025 | 57.06 | 57.06 | 56.39 | 56.69 | 56.69 | -1.00% | 426,113 |
| Jul 10, 2025 | 56.87 | 57.74 | 56.68 | 57.26 | 57.26 | 0.76% | 361,481 |
| Jul 9, 2025 | 56.65 | 56.99 | 56.40 | 56.83 | 56.83 | 0.48% | 344,859 |
| Jul 8, 2025 | 56.22 | 57.11 | 56.16 | 56.56 | 56.56 | 0.50% | 477,909 |
| Jul 7, 2025 | 56.75 | 56.88 | 56.02 | 56.28 | 56.28 | -1.00% | 464,109 |
| Jul 3, 2025 | 56.95 | 57.01 | 56.74 | 56.85 | 56.85 | 0.05% | 261,111 |
| Jul 2, 2025 | 57.00 | 57.15 | 56.79 | 56.82 | 56.82 | -0.79% | 423,759 |
| Jul 1, 2025 | 56.40 | 57.74 | 56.36 | 57.27 | 57.27 | 1.40% | 604,624 |
| Jun 30, 2025 | 56.10 | 56.57 | 56.10 | 56.48 | 56.48 | 0.55% | 416,383 |
| Jun 27, 2025 | 56.30 | 56.65 | 56.04 | 56.17 | 56.17 | -0.12% | 255,896 |