iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
74.21
-0.28 (-0.38%)
At close: Oct 16, 2026, 4:00 PM EDT
74.36
+0.15 (0.20%)
After-hours: Oct 16, 2026, 4:40 PM EDT
IYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 74.94 | 75.03 | 74.06 | 74.21 | 74.21 | -0.38% | 1,477,022 |
| Oct 15, 2026 | 74.21 | 75.22 | 74.20 | 74.49 | 74.49 | 1.82% | 369,373 |
| Oct 14, 2026 | 71.97 | 73.19 | 71.97 | 73.16 | 73.16 | 2.34% | 729,116 |
| Oct 13, 2026 | 72.71 | 72.75 | 71.42 | 71.49 | 71.49 | -1.46% | 564,546 |
| Oct 12, 2026 | 72.35 | 72.56 | 72.10 | 72.55 | 72.55 | 0.57% | 2,517,554 |
| Oct 9, 2026 | 70.69 | 72.22 | 70.69 | 72.14 | 72.14 | 1.72% | 931,183 |
| Oct 8, 2026 | 70.96 | 71.04 | 69.71 | 70.92 | 70.92 | -0.53% | 3,244,033 |
| Oct 7, 2026 | 70.89 | 71.99 | 70.81 | 71.30 | 71.30 | 0.89% | 310,006 |
| Oct 6, 2026 | 71.27 | 71.61 | 70.14 | 70.67 | 70.67 | -0.34% | 400,709 |
| Oct 5, 2026 | 70.33 | 71.08 | 70.13 | 70.91 | 70.91 | 0.72% | 372,115 |
| Oct 2, 2026 | 70.61 | 70.61 | 70.09 | 70.40 | 70.40 | - | 615,719 |
| Oct 1, 2026 | 71.38 | 71.53 | 70.34 | 70.40 | 70.40 | -1.62% | 922,209 |
| Sep 30, 2026 | 72.21 | 72.42 | 71.55 | 71.56 | 71.56 | -1.17% | 446,337 |
| Sep 29, 2026 | 72.44 | 72.85 | 71.67 | 72.41 | 72.41 | -0.36% | 256,563 |
| Sep 28, 2026 | 72.04 | 72.90 | 72.04 | 72.67 | 72.67 | 0.32% | 127,496 |
| Sep 25, 2026 | 72.20 | 72.54 | 71.63 | 72.44 | 72.44 | 0.50% | 237,093 |
| Sep 24, 2026 | 71.51 | 72.70 | 71.51 | 72.08 | 72.08 | 0.75% | 1,639,698 |
| Sep 23, 2026 | 72.11 | 72.56 | 71.30 | 71.54 | 71.54 | -0.75% | 376,412 |
| Sep 22, 2026 | 71.51 | 72.42 | 71.19 | 72.08 | 72.08 | 0.66% | 439,092 |
| Sep 21, 2026 | 71.10 | 71.83 | 70.74 | 71.61 | 71.61 | 0.62% | 391,977 |
| Sep 18, 2026 | 71.17 | 71.44 | 70.93 | 71.17 | 71.17 | -0.28% | 313,322 |
| Sep 17, 2026 | 71.17 | 71.42 | 70.90 | 71.37 | 71.37 | 0.85% | 180,456 |
| Sep 16, 2026 | 70.74 | 71.17 | 70.58 | 70.77 | 70.77 | 0.18% | 2,333,901 |
| Sep 15, 2026 | 70.61 | 70.80 | 70.07 | 70.64 | 70.64 | -0.06% | 465,497 |
| Sep 14, 2026 | 70.93 | 71.25 | 70.59 | 70.87 | 70.68 | 1.36% | 1,344,292 |
| Sep 11, 2026 | 70.46 | 70.64 | 69.84 | 69.92 | 69.73 | -0.11% | 255,901 |
| Sep 10, 2026 | 70.34 | 70.57 | 69.99 | 70.00 | 69.81 | -0.61% | 652,012 |
| Sep 9, 2026 | 70.68 | 70.70 | 70.34 | 70.43 | 70.24 | -0.33% | 338,242 |
| Sep 8, 2026 | 71.27 | 71.31 | 70.62 | 70.66 | 70.47 | -2.40% | 306,704 |
| Sep 4, 2026 | 72.39 | 72.78 | 72.28 | 72.40 | 72.21 | -1.03% | 256,417 |
| Sep 3, 2026 | 73.40 | 73.42 | 72.32 | 73.15 | 72.95 | 0.19% | 275,596 |
| Sep 2, 2026 | 72.67 | 73.58 | 72.67 | 73.01 | 72.81 | 0.87% | 424,459 |
| Sep 1, 2026 | 72.93 | 73.21 | 72.14 | 72.38 | 72.19 | 0.50% | 3,316,123 |
| Aug 31, 2026 | 71.91 | 72.20 | 71.44 | 72.02 | 71.83 | -0.40% | 299,000 |
| Aug 28, 2026 | 72.50 | 72.50 | 72.08 | 72.31 | 72.12 | -0.44% | 379,075 |
| Aug 27, 2026 | 72.78 | 73.24 | 72.59 | 72.63 | 72.43 | -1.05% | 501,825 |
| Aug 26, 2026 | 73.76 | 73.91 | 73.38 | 73.40 | 73.20 | -0.98% | 331,863 |
| Aug 25, 2026 | 73.82 | 74.36 | 73.64 | 74.13 | 73.93 | 0.39% | 252,259 |
| Aug 24, 2026 | 73.82 | 73.96 | 73.34 | 73.84 | 73.64 | -0.07% | 274,320 |
| Aug 21, 2026 | 72.81 | 74.31 | 72.81 | 73.89 | 73.69 | 1.25% | 302,762 |
| Aug 20, 2026 | 73.71 | 74.15 | 72.94 | 72.98 | 72.78 | -1.82% | 344,027 |
| Aug 19, 2026 | 72.83 | 74.59 | 72.83 | 74.33 | 74.13 | 3.71% | 1,250,887 |
| Aug 18, 2026 | 71.27 | 71.90 | 71.13 | 71.67 | 71.48 | 1.52% | 377,797 |
| Aug 17, 2026 | 70.29 | 70.87 | 70.00 | 70.60 | 70.41 | -0.07% | 239,927 |
| Aug 14, 2026 | 70.77 | 70.79 | 70.29 | 70.65 | 70.46 | -0.65% | 250,163 |
| Aug 13, 2026 | 71.64 | 71.64 | 70.90 | 71.11 | 70.92 | -0.08% | 418,291 |
| Aug 12, 2026 | 70.47 | 71.32 | 70.09 | 71.17 | 70.98 | 0.39% | 280,807 |
| Aug 11, 2026 | 70.99 | 71.56 | 70.76 | 70.89 | 70.70 | -0.35% | 266,654 |
| Aug 10, 2026 | 69.91 | 71.15 | 69.89 | 71.14 | 70.95 | 1.63% | 1,555,816 |
| Aug 7, 2026 | 69.21 | 70.01 | 68.78 | 70.00 | 69.81 | 1.10% | 555,852 |