iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
61.89
+0.05 (0.08%)
At close: May 20, 2026, 4:00 PM EDT
61.87
-0.02 (-0.04%)
After-hours: May 20, 2026, 8:00 PM EDT
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 61.93 | 62.16 | 61.52 | 61.89 | 61.89 | 0.08% | 403,108 |
| May 19, 2026 | 61.11 | 62.12 | 60.78 | 61.84 | 61.84 | 1.13% | 607,108 |
| May 18, 2026 | 60.70 | 61.21 | 60.58 | 61.15 | 61.15 | 0.39% | 342,322 |
| May 15, 2026 | 61.59 | 61.82 | 60.84 | 60.91 | 60.91 | -1.23% | 504,529 |
| May 14, 2026 | 61.76 | 62.00 | 61.39 | 61.67 | 61.67 | -0.10% | 231,527 |
| May 13, 2026 | 61.19 | 61.85 | 61.09 | 61.73 | 61.73 | 0.55% | 1,673,251 |
| May 12, 2026 | 60.47 | 61.69 | 60.32 | 61.39 | 61.39 | 1.93% | 519,080 |
| May 11, 2026 | 60.43 | 61.03 | 60.06 | 60.23 | 60.23 | -0.31% | 448,751 |
| May 8, 2026 | 61.01 | 61.11 | 60.29 | 60.42 | 60.42 | -0.87% | 787,322 |
| May 7, 2026 | 61.29 | 61.51 | 60.81 | 60.95 | 60.95 | -0.83% | 632,990 |
| May 6, 2026 | 61.31 | 61.69 | 61.18 | 61.46 | 61.46 | 0.44% | 280,322 |
| May 5, 2026 | 61.18 | 61.32 | 60.80 | 61.19 | 61.19 | 0.36% | 380,261 |
| May 4, 2026 | 60.75 | 61.10 | 60.75 | 60.97 | 60.97 | -0.16% | 394,747 |
| May 1, 2026 | 61.51 | 61.61 | 61.05 | 61.07 | 61.07 | -0.34% | 407,612 |
| Apr 30, 2026 | 60.34 | 61.45 | 60.34 | 61.28 | 61.28 | 2.17% | 653,529 |
| Apr 29, 2026 | 59.78 | 60.14 | 59.63 | 59.98 | 59.98 | -0.68% | 593,521 |
| Apr 28, 2026 | 60.81 | 60.87 | 60.22 | 60.39 | 60.39 | 0.10% | 294,905 |
| Apr 27, 2026 | 60.36 | 61.07 | 60.33 | 60.33 | 60.33 | -0.54% | 419,774 |
| Apr 24, 2026 | 61.06 | 61.06 | 60.42 | 60.66 | 60.66 | -1.27% | 401,649 |
| Apr 23, 2026 | 61.58 | 61.64 | 61.00 | 61.44 | 61.44 | -0.42% | 345,509 |
| Apr 22, 2026 | 61.73 | 62.16 | 61.52 | 61.70 | 61.70 | 0.42% | 468,393 |
| Apr 21, 2026 | 62.40 | 62.46 | 61.44 | 61.44 | 61.44 | -1.03% | 869,654 |
| Apr 20, 2026 | 62.48 | 62.57 | 61.99 | 62.08 | 62.08 | -0.91% | 217,739 |
| Apr 17, 2026 | 62.06 | 62.78 | 62.06 | 62.65 | 62.65 | 1.49% | 581,999 |
| Apr 16, 2026 | 62.09 | 62.43 | 61.61 | 61.73 | 61.73 | -0.90% | 606,882 |
| Apr 15, 2026 | 62.67 | 62.80 | 61.92 | 62.29 | 62.29 | -0.56% | 282,626 |
| Apr 14, 2026 | 62.03 | 62.95 | 62.03 | 62.64 | 62.64 | 0.68% | 302,010 |
| Apr 13, 2026 | 61.66 | 62.24 | 61.45 | 62.22 | 62.22 | 0.70% | 339,986 |
| Apr 10, 2026 | 62.84 | 62.84 | 61.66 | 61.79 | 61.79 | -1.31% | 210,780 |
| Apr 9, 2026 | 62.44 | 63.00 | 62.24 | 62.61 | 62.61 | -0.32% | 514,551 |
| Apr 8, 2026 | 62.25 | 62.82 | 62.05 | 62.81 | 62.81 | 2.08% | 456,760 |
| Apr 7, 2026 | 61.65 | 61.66 | 60.82 | 61.53 | 61.53 | 0.05% | 592,274 |
| Apr 6, 2026 | 61.44 | 61.83 | 61.28 | 61.50 | 61.50 | -0.24% | 191,203 |
| Apr 2, 2026 | 61.65 | 62.33 | 61.42 | 61.65 | 61.65 | -0.76% | 602,509 |
| Apr 1, 2026 | 61.97 | 62.51 | 61.76 | 62.12 | 62.12 | 0.78% | 919,135 |
| Mar 31, 2026 | 60.78 | 61.68 | 60.77 | 61.64 | 61.64 | 2.14% | 489,295 |
| Mar 30, 2026 | 60.51 | 60.67 | 60.19 | 60.35 | 60.35 | 0.48% | 831,134 |
| Mar 27, 2026 | 61.17 | 61.17 | 59.97 | 60.06 | 60.06 | -1.77% | 979,029 |
| Mar 26, 2026 | 61.13 | 61.63 | 61.08 | 61.14 | 61.14 | -0.33% | 808,264 |
| Mar 25, 2026 | 61.08 | 61.50 | 60.95 | 61.34 | 61.34 | 1.19% | 1,558,139 |
| Mar 24, 2026 | 60.26 | 60.84 | 60.10 | 60.62 | 60.62 | -0.13% | 1,132,749 |
| Mar 23, 2026 | 61.21 | 61.48 | 60.62 | 60.70 | 60.70 | 0.13% | 864,036 |
| Mar 20, 2026 | 61.10 | 61.36 | 60.35 | 60.62 | 60.62 | -0.92% | 1,136,331 |
| Mar 19, 2026 | 61.26 | 61.74 | 61.03 | 61.18 | 61.18 | -0.34% | 1,383,973 |
| Mar 18, 2026 | 61.98 | 61.98 | 61.29 | 61.39 | 61.39 | -1.52% | 1,066,235 |
| Mar 17, 2026 | 63.02 | 63.27 | 62.32 | 62.34 | 62.34 | -1.09% | 803,168 |
| Mar 16, 2026 | 62.77 | 63.33 | 62.77 | 63.03 | 62.84 | 0.83% | 700,036 |
| Mar 13, 2026 | 63.04 | 63.51 | 62.46 | 62.51 | 62.32 | -0.22% | 555,606 |
| Mar 12, 2026 | 63.47 | 63.66 | 62.59 | 62.65 | 62.46 | -1.93% | 683,936 |
| Mar 11, 2026 | 63.88 | 64.01 | 63.52 | 63.88 | 63.68 | -0.27% | 523,996 |