iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
57.33
+0.78 (1.38%)
Apr 24, 2025, 4:00 PM EDT - Market closed

IYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202556.6457.3756.3157.3157.311.34%268,882
Apr 23, 202556.8557.4856.3656.5556.550.64%149,804
Apr 22, 202555.6456.2355.4856.1956.191.89%182,122
Apr 21, 202556.1556.1554.7555.1555.15-2.09%691,508
Apr 17, 202556.2956.7756.1956.3356.33-0.64%289,646
Apr 16, 202557.3557.6056.4056.6956.69-0.93%272,102
Apr 15, 202557.7357.7657.0657.2257.22-0.75%445,992
Apr 14, 202557.5057.8156.9557.6557.651.30%260,494
Apr 11, 202556.0757.1355.5556.9156.911.46%271,673
Apr 10, 202557.2257.2254.5656.0956.09-2.99%542,251
Apr 9, 202553.9957.9753.8357.8257.824.56%827,882
Apr 8, 202557.8957.8954.5455.3055.30-1.21%539,077
Apr 7, 202554.8057.2553.9355.9855.98-0.55%869,955
Apr 4, 202558.7158.8456.2856.2956.29-5.51%845,826
Apr 3, 202559.9960.4459.5459.5759.57-1.00%820,740
Apr 2, 202559.4960.2559.3760.1760.170.62%174,311
Apr 1, 202560.7160.7159.6159.8059.80-1.79%176,353
Mar 31, 202559.9661.1759.8760.8960.890.86%253,784
Mar 28, 202560.6360.6660.3460.3760.37-0.41%204,223
Mar 27, 202560.5060.7860.4060.6260.620.21%173,143
Mar 26, 202560.8161.0460.3960.4960.49-0.56%474,843
Mar 25, 202561.8161.8160.4860.8360.83-1.31%394,278
Mar 24, 202561.3661.7361.2261.6461.640.82%196,450
Mar 21, 202561.0461.1860.7961.1461.14-0.15%213,706
Mar 20, 202561.1761.5361.0661.2361.230.03%389,911
Mar 19, 202561.1561.3860.7161.2161.210.08%220,939
Mar 18, 202561.2661.2660.8761.1661.16-0.31%185,034
Mar 17, 202560.4361.5260.4361.3561.191.25%212,292
Mar 14, 202560.1360.6759.9560.5960.430.87%211,096
Mar 13, 202560.5460.6159.9660.0759.91-0.61%379,487
Mar 12, 202560.9860.9860.3060.4460.28-0.95%273,996
Mar 11, 202561.6661.6860.6961.0260.86-1.15%800,484
Mar 10, 202561.9762.6761.5961.7361.57-1.23%345,869
Mar 7, 202562.2562.8862.1662.5062.340.03%247,077
Mar 6, 202562.2962.5961.9762.4862.32-0.26%210,005
Mar 5, 202561.8162.7561.8162.6462.471.00%702,909
Mar 4, 202562.6262.7361.9262.0261.86-0.89%298,010
Mar 3, 202562.5462.9462.3662.5862.410.24%208,990
Feb 28, 202561.7562.5261.4162.4362.271.12%431,170
Feb 27, 202562.0162.4961.7261.7461.58-0.53%472,115
Feb 26, 202562.3162.5561.8762.0761.91-0.67%201,777
Feb 25, 202562.2062.5661.8862.4962.330.76%292,282
Feb 24, 202561.6262.3061.5062.0261.860.75%127,230
Feb 21, 202561.2561.8461.2561.5661.40-0.55%321,253
Feb 20, 202561.4361.9261.4361.9061.740.58%146,092
Feb 19, 202560.7361.5660.7361.5461.381.23%126,582
Feb 18, 202560.6660.9660.6060.7960.63-0.23%208,678
Feb 14, 202561.6661.6860.9160.9360.77-1.09%282,030
Feb 13, 202561.4661.6861.0861.6061.440.36%190,445
Feb 12, 202561.2761.6461.1561.3861.22-0.21%256,032