iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
56.17
-0.07 (-0.12%)
Jun 27, 2025, 4:00 PM - Market closed
IYH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 56.30 | 56.65 | 56.04 | 56.17 | 56.17 | -0.12% | 255,896 |
Jun 26, 2025 | 56.26 | 56.65 | 56.07 | 56.24 | 56.24 | 0.18% | 379,274 |
Jun 25, 2025 | 55.99 | 56.32 | 55.71 | 56.14 | 56.14 | 0.09% | 575,946 |
Jun 24, 2025 | 55.55 | 56.23 | 55.35 | 56.09 | 56.09 | 1.25% | 1,678,521 |
Jun 23, 2025 | 55.35 | 55.63 | 54.90 | 55.40 | 55.40 | 0.07% | 388,072 |
Jun 20, 2025 | 55.77 | 55.77 | 55.23 | 55.36 | 55.36 | -0.36% | 290,549 |
Jun 18, 2025 | 55.71 | 55.93 | 55.25 | 55.56 | 55.56 | -0.18% | 472,245 |
Jun 17, 2025 | 56.26 | 56.43 | 55.59 | 55.66 | 55.66 | -1.66% | 309,355 |
Jun 16, 2025 | 56.84 | 57.04 | 56.32 | 56.60 | 56.60 | -0.53% | 1,538,812 |
Jun 13, 2025 | 56.82 | 57.41 | 56.78 | 56.90 | 56.73 | -0.61% | 603,524 |
Jun 12, 2025 | 56.85 | 57.25 | 56.74 | 57.25 | 57.08 | 0.74% | 518,739 |
Jun 11, 2025 | 56.82 | 57.22 | 56.69 | 56.83 | 56.66 | -0.04% | 498,987 |
Jun 10, 2025 | 56.29 | 57.03 | 56.29 | 56.85 | 56.68 | 1.10% | 620,880 |
Jun 9, 2025 | 56.31 | 56.50 | 55.92 | 56.23 | 56.06 | -0.14% | 808,194 |
Jun 6, 2025 | 56.09 | 56.52 | 56.09 | 56.31 | 56.14 | 0.88% | 410,838 |
Jun 5, 2025 | 55.97 | 56.13 | 55.56 | 55.82 | 55.66 | -0.07% | 412,782 |
Jun 4, 2025 | 55.90 | 56.30 | 55.86 | 55.86 | 55.70 | 0.25% | 358,871 |
Jun 3, 2025 | 55.40 | 55.94 | 55.15 | 55.72 | 55.56 | 0.29% | 452,044 |
Jun 2, 2025 | 55.46 | 55.59 | 54.91 | 55.56 | 55.40 | 0.07% | 854,613 |
May 30, 2025 | 55.29 | 55.81 | 54.77 | 55.52 | 55.36 | 0.16% | 373,585 |
May 29, 2025 | 55.13 | 55.59 | 54.99 | 55.43 | 55.27 | 0.86% | 268,145 |
May 28, 2025 | 55.22 | 55.44 | 54.84 | 54.96 | 54.80 | -0.61% | 289,104 |
May 27, 2025 | 54.94 | 55.37 | 54.88 | 55.30 | 55.14 | 1.49% | 227,671 |
May 23, 2025 | 54.28 | 54.59 | 54.16 | 54.49 | 54.33 | -0.22% | 180,591 |
May 22, 2025 | 54.58 | 54.88 | 54.37 | 54.61 | 54.45 | -0.67% | 255,377 |
May 21, 2025 | 55.87 | 56.09 | 54.98 | 54.98 | 54.82 | -2.45% | 432,080 |
May 20, 2025 | 56.12 | 56.50 | 56.10 | 56.36 | 56.19 | 0.23% | 404,189 |
May 19, 2025 | 55.60 | 56.23 | 55.51 | 56.23 | 56.06 | 0.92% | 518,929 |
May 16, 2025 | 54.72 | 55.72 | 54.57 | 55.72 | 55.56 | 1.96% | 579,477 |
May 15, 2025 | 53.82 | 54.66 | 53.35 | 54.65 | 54.49 | 1.26% | 1,578,404 |
May 14, 2025 | 55.35 | 55.50 | 53.93 | 53.97 | 53.81 | -2.25% | 851,528 |
May 13, 2025 | 56.06 | 56.07 | 55.20 | 55.21 | 55.05 | -2.94% | 835,248 |
May 12, 2025 | 55.55 | 56.96 | 55.50 | 56.88 | 56.71 | 2.76% | 462,717 |
May 9, 2025 | 56.03 | 56.27 | 55.33 | 55.35 | 55.19 | -1.16% | 188,311 |
May 8, 2025 | 56.05 | 56.52 | 55.76 | 56.00 | 55.83 | -0.74% | 278,996 |
May 7, 2025 | 56.19 | 56.61 | 56.03 | 56.42 | 56.25 | 0.71% | 202,932 |
May 6, 2025 | 57.20 | 57.23 | 55.93 | 56.02 | 55.85 | -2.81% | 335,199 |
May 5, 2025 | 57.66 | 57.89 | 57.47 | 57.64 | 57.47 | -0.31% | 357,528 |
May 2, 2025 | 57.93 | 58.01 | 57.40 | 57.82 | 57.65 | 1.60% | 404,139 |
May 1, 2025 | 57.86 | 57.90 | 56.90 | 56.91 | 56.74 | -2.82% | 213,355 |
Apr 30, 2025 | 58.20 | 58.72 | 57.65 | 58.56 | 58.39 | 0.74% | 149,443 |
Apr 29, 2025 | 57.68 | 58.43 | 57.51 | 58.13 | 57.96 | 0.55% | 289,171 |
Apr 28, 2025 | 57.64 | 57.98 | 57.30 | 57.81 | 57.64 | 0.40% | 310,003 |
Apr 25, 2025 | 57.34 | 57.63 | 56.67 | 57.58 | 57.41 | 0.47% | 660,203 |
Apr 24, 2025 | 56.64 | 57.37 | 56.31 | 57.31 | 57.14 | 1.34% | 268,882 |
Apr 23, 2025 | 56.85 | 57.48 | 56.36 | 56.55 | 56.38 | 0.64% | 149,804 |
Apr 22, 2025 | 55.64 | 56.23 | 55.48 | 56.19 | 56.02 | 1.89% | 182,122 |
Apr 21, 2025 | 56.15 | 56.15 | 54.75 | 55.15 | 54.99 | -2.09% | 691,508 |
Apr 17, 2025 | 56.29 | 56.77 | 56.19 | 56.33 | 56.16 | -0.64% | 289,646 |
Apr 16, 2025 | 57.35 | 57.60 | 56.40 | 56.69 | 56.52 | -0.93% | 272,102 |