iShares U.S. Healthcare ETF (IYH)

IYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	68.45	69.15	68.32	68.62	68.62	0.09%	270,813
Jul 8, 2026	68.98	69.19	68.53	68.56	68.56	-1.45%	660,112
Jul 7, 2026	69.70	69.93	69.33	69.57	69.57	1.46%	582,318
Jul 6, 2026	69.13	69.14	67.80	68.57	68.57	-0.92%	557,646
Jul 2, 2026	67.94	69.26	67.79	69.21	69.21	2.62%	999,679
Jul 1, 2026	67.36	67.57	67.00	67.44	67.44	0.64%	560,264
Jun 30, 2026	68.00	68.05	66.75	67.01	67.01	-1.35%	465,002
Jun 29, 2026	67.71	67.96	67.49	67.93	67.93	0.43%	612,699
Jun 26, 2026	65.88	67.73	65.88	67.64	67.64	3.02%	875,837
Jun 25, 2026	64.93	66.29	64.93	65.66	65.66	1.58%	906,791
Jun 24, 2026	64.47	65.16	64.30	64.64	64.64	0.95%	593,655
Jun 23, 2026	63.74	64.14	63.57	64.03	64.03	1.35%	455,767
Jun 22, 2026	62.91	63.37	62.70	63.18	63.18	0.80%	414,536
Jun 18, 2026	63.36	63.36	62.37	62.68	62.68	-0.71%	619,925
Jun 17, 2026	63.68	63.93	62.83	63.13	63.13	-1.31%	605,374
Jun 16, 2026	64.30	64.33	63.56	63.97	63.97	-0.08%	456,416
Jun 15, 2026	64.36	64.36	63.55	64.02	64.02	-0.46%	590,661
Jun 12, 2026	65.00	65.00	64.33	64.48	64.32	-0.20%	513,237
Jun 11, 2026	64.26	65.08	64.11	64.61	64.45	0.81%	461,525
Jun 10, 2026	65.06	65.06	64.09	64.09	63.93	-1.29%	407,320
Jun 9, 2026	64.51	65.08	64.43	64.93	64.77	1.36%	945,510
Jun 8, 2026	64.28	64.80	63.96	64.06	63.90	-0.28%	2,549,288
Jun 5, 2026	64.48	64.97	64.21	64.24	64.08	0.41%	6,030,449
Jun 4, 2026	63.32	64.24	63.21	63.98	63.82	2.89%	593,248
Jun 3, 2026	61.47	62.33	61.46	62.18	62.02	0.96%	2,507,566
Jun 2, 2026	61.81	61.96	61.19	61.59	61.43	-1.14%	389,828
Jun 1, 2026	62.55	62.66	62.08	62.30	62.14	-1.16%	429,203
May 29, 2026	63.50	63.53	62.89	63.03	62.87	-0.77%	396,677
May 28, 2026	62.79	63.67	62.76	63.52	63.36	1.47%	1,641,152
May 27, 2026	62.55	63.18	62.40	62.60	62.44	0.16%	536,495
May 26, 2026	63.13	63.13	62.43	62.50	62.34	-0.76%	1,579,265
May 22, 2026	62.64	63.22	62.46	62.98	62.82	1.11%	2,048,743
May 21, 2026	61.74	62.37	61.31	62.29	62.13	0.65%	209,863
May 20, 2026	61.93	62.16	61.52	61.89	61.73	0.08%	403,110
May 19, 2026	61.11	62.12	60.78	61.84	61.68	1.13%	607,108
May 18, 2026	60.70	61.21	60.58	61.15	61.00	0.39%	342,322
May 15, 2026	61.59	61.82	60.84	60.91	60.76	-1.23%	504,529
May 14, 2026	61.76	62.00	61.39	61.67	61.51	-0.10%	231,527
May 13, 2026	61.19	61.85	61.09	61.73	61.57	0.55%	1,673,251
May 12, 2026	60.47	61.69	60.32	61.39	61.23	1.93%	519,080
May 11, 2026	60.43	61.03	60.06	60.23	60.08	-0.31%	448,751
May 8, 2026	61.01	61.11	60.29	60.42	60.27	-0.87%	787,322
May 7, 2026	61.29	61.51	60.81	60.95	60.80	-0.83%	632,990
May 6, 2026	61.31	61.69	61.18	61.46	61.30	0.44%	280,322
May 5, 2026	61.18	61.32	60.80	61.19	61.03	0.36%	380,261
May 4, 2026	60.75	61.10	60.75	60.97	60.82	-0.16%	394,747
May 1, 2026	61.51	61.61	61.05	61.07	60.92	-0.34%	407,612
Apr 30, 2026	60.34	61.45	60.34	61.28	61.12	2.17%	653,529
Apr 29, 2026	59.78	60.14	59.63	59.98	59.83	-0.68%	593,521
Apr 28, 2026	60.81	60.87	60.22	60.39	60.24	0.10%	294,905

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.