iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
61.28
-0.41 (-0.66%)
Oct 28, 2025, 4:00 PM EDT - Market closed

IYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202561.6561.6661.2061.2861.28-0.66%298,295
Oct 27, 202561.5361.7361.2661.6961.690.23%201,132
Oct 24, 202561.6961.8561.5061.5561.550.02%1,832,239
Oct 23, 202561.2861.7061.2561.5461.540.15%270,202
Oct 22, 202561.5961.7661.3361.4561.450.47%550,991
Oct 21, 202561.1761.3960.8461.1661.160.20%356,702
Oct 20, 202560.5861.1460.5361.0461.041.09%240,625
Oct 17, 202559.7360.4359.6960.3860.380.60%258,812
Oct 16, 202560.1760.5859.8660.0260.02-0.10%752,275
Oct 15, 202559.8160.3759.5960.0860.080.20%702,379
Oct 14, 202559.6160.2259.4759.9659.960.20%897,243
Oct 13, 202559.8360.2559.7759.8459.84-0.05%514,481
Oct 10, 202561.0961.0959.8259.8759.87-1.68%783,195
Oct 9, 202561.1061.3560.7960.8960.89-0.20%261,371
Oct 8, 202561.0961.2360.8661.0161.010.16%339,807
Oct 7, 202560.9661.0760.5760.9160.910.07%439,350
Oct 6, 202561.1961.2760.8360.8760.87-0.47%695,406
Oct 3, 202560.6161.6760.6161.1661.161.21%717,087
Oct 2, 202560.1660.5460.0060.4360.43-0.10%707,887
Oct 1, 202558.9660.6058.9660.4960.493.01%882,172
Sep 30, 202557.2558.8457.2558.7258.722.48%603,690
Sep 29, 202557.2557.3456.8557.3057.300.30%348,597
Sep 26, 202556.9757.1956.7857.1357.130.95%318,163
Sep 25, 202557.3257.3856.4456.5956.59-1.58%390,297
Sep 24, 202557.7457.8157.4157.5057.50-0.50%205,872
Sep 23, 202557.5857.9957.5857.7957.790.03%245,959
Sep 22, 202557.6258.0457.4857.7757.770.02%362,564
Sep 19, 202558.0858.0857.7457.7657.76-0.26%257,089
Sep 18, 202557.7758.0657.6857.9157.910.28%202,992
Sep 17, 202557.6758.2057.5757.7557.750.24%441,317
Sep 16, 202557.5257.7957.4557.6157.61-0.31%340,418
Sep 15, 202558.2558.4157.6857.7957.60-0.79%432,712
Sep 12, 202558.7658.9858.2558.2558.06-1.20%1,267,459
Sep 11, 202558.2859.0858.2858.9658.761.76%1,304,372
Sep 10, 202558.4558.4557.7457.9457.75-1.04%1,195,379
Sep 9, 202558.3258.6958.1758.5558.360.60%911,329
Sep 8, 202558.0658.2257.6258.2058.01-0.02%490,205
Sep 5, 202557.8858.3857.8858.2158.020.41%601,762
Sep 4, 202557.6657.9757.3957.9757.780.43%376,098
Sep 3, 202557.7758.1057.4557.7257.53-0.47%410,880
Sep 2, 202557.6858.0657.5457.9957.800.21%418,882
Aug 29, 202557.4857.8857.4857.8757.680.63%462,509
Aug 28, 202557.6457.6457.2357.5157.32-0.43%503,699
Aug 27, 202557.7458.0557.6457.7657.570.03%347,122
Aug 26, 202557.5157.8057.4657.7457.550.63%1,513,693
Aug 25, 202558.2958.2957.3557.3857.19-1.46%536,118
Aug 22, 202558.0458.5058.0358.2358.040.94%593,719
Aug 21, 202557.7958.2657.6557.6957.50-0.31%746,061
Aug 20, 202557.6558.1557.6557.8757.680.50%655,558
Aug 19, 202557.2957.8157.2257.5857.390.52%675,875