Skip to main content
logo
iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
73.84
-0.05 (-0.07%)
Aug 24, 2026, 4:00 PM EDT - Market closed

IYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202673.8273.9673.3473.8473.84-0.07%274,309
Aug 21, 202672.8174.3172.8173.8973.891.25%302,689
Aug 20, 202673.7174.1572.9472.9872.98-1.82%343,697
Aug 19, 202672.8374.5972.8374.3374.333.71%1,250,794
Aug 18, 202671.2771.9071.1371.6771.671.52%377,782
Aug 17, 202670.2970.8770.0070.6070.60-0.07%239,926
Aug 14, 202670.7770.7970.2970.6570.65-0.65%250,162
Aug 13, 202671.6471.6470.9071.1171.11-0.08%418,290
Aug 12, 202670.4771.3270.0971.1771.170.39%280,805
Aug 11, 202670.9971.5670.7670.8970.89-0.35%266,649
Aug 10, 202669.9171.1569.8971.1471.141.63%1,555,806
Aug 7, 202669.2170.0168.7870.0070.001.10%555,748
Aug 6, 202669.8470.2668.7469.2469.240.20%331,219
Aug 5, 202669.0069.6368.5369.1069.101.26%588,256
Aug 4, 202668.1768.3967.7168.2468.24-1,023,638
Aug 3, 202668.7569.1867.8668.2468.24-0.15%4,260,564
Jul 31, 202668.4368.6067.5668.3468.34-0.70%716,013
Jul 30, 202668.6768.9368.0868.8268.82-1.50%2,172,137
Jul 29, 202670.1870.5869.7169.8769.87-0.60%666,916
Jul 28, 202669.7370.7869.7370.2970.292.28%560,122
Jul 27, 202668.6469.2668.4268.7268.720.45%406,987
Jul 24, 202668.3568.7168.0868.4168.410.63%1,506,910
Jul 23, 202667.2568.0767.1367.9867.981.28%222,504
Jul 22, 202667.6567.6866.9567.1267.12-0.44%287,273
Jul 21, 202666.3267.4766.1867.4267.420.64%412,621
Jul 20, 202667.6967.9266.9566.9966.99-1.19%2,316,483
Jul 17, 202667.9568.9167.7267.8067.80-0.47%353,322
Jul 16, 202667.5468.5267.3768.1268.121.96%346,110
Jul 15, 202666.4067.1466.3766.8166.810.10%438,211
Jul 14, 202667.3067.4466.5166.7466.74-1.85%511,331
Jul 13, 202667.8068.3467.5768.0068.000.16%250,920
Jul 10, 202668.6968.7067.6667.8967.89-1.06%327,320
Jul 9, 202668.4569.1568.3268.6268.620.09%270,813
Jul 8, 202668.9869.1968.5368.5668.56-1.45%660,112
Jul 7, 202669.7069.9369.3369.5769.571.46%582,318
Jul 6, 202669.1369.1467.8068.5768.57-0.92%557,646
Jul 2, 202667.9469.2667.7969.2169.212.62%999,679
Jul 1, 202667.3667.5767.0067.4467.440.64%560,264
Jun 30, 202668.0068.0566.7567.0167.01-1.35%465,002
Jun 29, 202667.7167.9667.4967.9367.930.43%612,699
Jun 26, 202665.8867.7365.8867.6467.643.02%875,837
Jun 25, 202664.9366.2964.9365.6665.661.58%906,791
Jun 24, 202664.4765.1664.3064.6464.640.95%593,655
Jun 23, 202663.7464.1463.5764.0364.031.35%455,767
Jun 22, 202662.9163.3762.7063.1863.180.80%414,536
Jun 18, 202663.3663.3662.3762.6862.68-0.71%619,925
Jun 17, 202663.6863.9362.8363.1363.13-1.31%605,374
Jun 16, 202664.3064.3363.5663.9763.97-0.08%456,416
Jun 15, 202664.3664.3663.5564.0264.02-0.46%590,661
Jun 12, 202665.0065.0064.3364.4864.32-0.20%513,237