iShares U.S. Healthcare ETF (IYH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 59.41 | 59.54 | 59.22 | 59.53 | 59.53 | 134,800 |
| 03 May 2024 | 59.39 | 59.45 | 59.00 | 59.26 | 59.26 | 1,420,100 |
| 02 May 2024 | 59.37 | 59.45 | 58.80 | 59.12 | 59.12 | 1,090,400 |
| 01 May 2024 | 58.76 | 59.71 | 58.70 | 59.18 | 59.18 | 720,100 |
| 30 Apr 2024 | 59.18 | 59.21 | 58.80 | 58.83 | 58.83 | 155,500 |
| 29 Apr 2024 | 58.68 | 59.02 | 58.58 | 58.86 | 58.86 | 120,300 |
| 26 Apr 2024 | 58.37 | 58.81 | 58.37 | 58.61 | 58.61 | 189,000 |
| 25 Apr 2024 | 59.02 | 59.09 | 58.33 | 58.68 | 58.68 | 287,800 |
| 24 Apr 2024 | 59.17 | 59.23 | 58.82 | 59.09 | 59.09 | 287,400 |
| 23 Apr 2024 | 58.93 | 59.35 | 58.76 | 59.21 | 59.21 | 115,000 |
| 22 Apr 2024 | 58.31 | 58.86 | 58.21 | 58.43 | 58.43 | 143,300 |
| 19 Apr 2024 | 58.21 | 58.34 | 57.96 | 58.16 | 58.16 | 268,600 |
| 18 Apr 2024 | 58.02 | 58.39 | 57.95 | 58.05 | 58.05 | 217,300 |
| 17 Apr 2024 | 58.48 | 58.55 | 57.98 | 58.06 | 58.06 | 311,300 |
| 16 Apr 2024 | 58.58 | 58.58 | 58.12 | 58.13 | 58.13 | 196,100 |
| 15 Apr 2024 | 58.83 | 59.03 | 58.08 | 58.20 | 58.20 | 563,100 |
| 12 Apr 2024 | 58.98 | 58.98 | 58.19 | 58.40 | 58.40 | 1,731,800 |
| 11 Apr 2024 | 59.72 | 59.72 | 59.07 | 59.22 | 59.22 | 586,500 |
| 10 Apr 2024 | 59.51 | 59.72 | 59.29 | 59.47 | 59.47 | 348,800 |
| 09 Apr 2024 | 60.02 | 60.22 | 59.77 | 60.22 | 60.22 | 868,800 |
| 08 Apr 2024 | 60.03 | 60.07 | 59.82 | 59.98 | 59.98 | 1,220,300 |
| 05 Apr 2024 | 59.59 | 60.29 | 59.41 | 60.10 | 60.10 | 770,200 |
| 04 Apr 2024 | 60.68 | 60.78 | 59.54 | 59.56 | 59.56 | 886,800 |
| 03 Apr 2024 | 60.48 | 60.84 | 60.29 | 60.43 | 60.43 | 275,100 |
| 02 Apr 2024 | 60.69 | 60.69 | 60.19 | 60.45 | 60.45 | 319,100 |
| 01 Apr 2024 | 61.99 | 61.99 | 61.17 | 61.37 | 61.37 | 854,000 |
| 28 Mar 2024 | 61.97 | 62.18 | 61.90 | 61.90 | 61.90 | 219,800 |
| 27 Mar 2024 | 61.64 | 61.91 | 61.52 | 61.90 | 61.90 | 87,500 |
| 26 Mar 2024 | 60.97 | 61.17 | 60.85 | 61.08 | 61.08 | 114,800 |
| 25 Mar 2024 | 61.07 | 61.12 | 60.78 | 60.83 | 60.83 | 90,800 |
| 22 Mar 2024 | 61.03 | 61.24 | 60.89 | 60.94 | 60.94 | 82,500 |
| 21 Mar 2024 | 61.10 | 61.28 | 61.00 | 61.03 | 61.03 | 104,100 |
| 21 Mar 2024 | 0.167 Dividend | |||||
| 20 Mar 2024 | 61.19 | 61.19 | 60.79 | 61.17 | 61.00 | 105,800 |
| 19 Mar 2024 | 60.89 | 61.32 | 60.77 | 61.28 | 61.11 | 99,200 |
| 18 Mar 2024 | 61.11 | 61.20 | 60.83 | 60.89 | 60.72 | 122,700 |
| 15 Mar 2024 | 60.74 | 61.00 | 60.70 | 60.84 | 60.67 | 190,500 |
| 14 Mar 2024 | 61.47 | 61.47 | 60.79 | 61.16 | 60.99 | 124,200 |
| 13 Mar 2024 | 61.77 | 61.89 | 61.18 | 61.42 | 61.25 | 370,500 |
| 12 Mar 2024 | 61.33 | 61.76 | 61.21 | 61.61 | 61.44 | 209,800 |
| 11 Mar 2024 | 61.30 | 61.44 | 60.94 | 61.30 | 61.13 | 128,800 |
| 08 Mar 2024 | 61.52 | 61.74 | 61.40 | 61.41 | 61.24 | 116,000 |
| 07 Mar 2024 | 61.43 | 61.68 | 61.33 | 61.54 | 61.37 | 87,300 |
| 07 Mar 2024 | 5:1 Stock split | |||||
| 06 Mar 2024 | 60.93 | 61.42 | 60.93 | 61.23 | 61.06 | 340,000 |
| 05 Mar 2024 | 61.31 | 61.31 | 60.61 | 60.79 | 60.63 | 107,500 |
| 04 Mar 2024 | 61.44 | 61.44 | 61.14 | 61.29 | 61.12 | 138,500 |
| 01 Mar 2024 | 60.75 | 61.38 | 60.66 | 61.32 | 61.16 | 279,500 |
| 29 Feb 2024 | 61.29 | 61.29 | 60.66 | 60.66 | 60.49 | 262,500 |
| 28 Feb 2024 | 61.40 | 61.40 | 60.99 | 61.22 | 61.05 | 111,500 |
| 27 Feb 2024 | 61.57 | 61.72 | 61.47 | 61.54 | 61.37 | 95,500 |
| 26 Feb 2024 | 62.02 | 62.07 | 61.66 | 61.72 | 61.55 | 145,500 |
| 23 Feb 2024 | 61.96 | 62.14 | 61.79 | 61.96 | 61.79 | 2,092,000 |
| 22 Feb 2024 | 61.16 | 61.79 | 60.94 | 61.72 | 61.56 | 133,000 |
| 21 Feb 2024 | 60.51 | 60.93 | 60.49 | 60.92 | 60.75 | 204,000 |
| 20 Feb 2024 | 61.14 | 61.23 | 60.69 | 60.83 | 60.66 | 125,000 |
| 16 Feb 2024 | 61.00 | 61.48 | 60.80 | 61.07 | 60.90 | 84,500 |
| 15 Feb 2024 | 60.44 | 60.94 | 60.44 | 60.85 | 60.69 | 90,000 |
| 14 Feb 2024 | 60.17 | 60.45 | 60.05 | 60.45 | 60.28 | 97,500 |
| 13 Feb 2024 | 60.13 | 60.45 | 59.56 | 59.87 | 59.71 | 126,500 |
| 12 Feb 2024 | 60.20 | 60.47 | 60.12 | 60.43 | 60.27 | 70,000 |
| 09 Feb 2024 | 60.33 | 60.43 | 60.19 | 60.37 | 60.20 | 105,500 |
| 08 Feb 2024 | 60.32 | 60.43 | 60.13 | 60.42 | 60.26 | 211,000 |
| 07 Feb 2024 | 60.44 | 60.69 | 60.38 | 60.43 | 60.27 | 191,000 |
| 06 Feb 2024 | 60.09 | 60.37 | 59.86 | 60.35 | 60.19 | 168,500 |
| 05 Feb 2024 | 59.61 | 60.00 | 59.61 | 59.72 | 59.55 | 107,000 |
| 02 Feb 2024 | 59.54 | 59.75 | 59.19 | 59.49 | 59.32 | 1,448,000 |
| 01 Feb 2024 | 58.85 | 59.53 | 58.63 | 59.53 | 59.37 | 255,000 |
| 31 Jan 2024 | 59.21 | 59.28 | 58.79 | 58.79 | 58.63 | 195,500 |
| 30 Jan 2024 | 58.90 | 59.00 | 58.64 | 58.93 | 58.77 | 111,000 |
| 29 Jan 2024 | 58.43 | 58.87 | 58.43 | 58.84 | 58.68 | 289,000 |
| 26 Jan 2024 | 58.47 | 58.55 | 58.34 | 58.43 | 58.27 | 226,000 |
| 25 Jan 2024 | 58.00 | 58.11 | 57.61 | 58.11 | 57.95 | 236,000 |
| 24 Jan 2024 | 58.88 | 58.99 | 58.16 | 58.18 | 58.03 | 179,000 |
| 23 Jan 2024 | 58.66 | 58.72 | 58.31 | 58.68 | 58.52 | 210,500 |
| 22 Jan 2024 | 58.64 | 58.88 | 58.49 | 58.73 | 58.57 | 161,000 |
| 19 Jan 2024 | 58.41 | 58.61 | 58.19 | 58.49 | 58.33 | 145,500 |
| 18 Jan 2024 | 57.96 | 58.44 | 57.72 | 58.41 | 58.25 | 211,500 |
| 17 Jan 2024 | 58.34 | 58.63 | 58.22 | 58.38 | 58.22 | 381,000 |
| 16 Jan 2024 | 58.70 | 58.80 | 58.46 | 58.54 | 58.38 | 184,500 |
| 12 Jan 2024 | 58.84 | 59.16 | 58.74 | 58.93 | 58.77 | 138,000 |
| 11 Jan 2024 | 59.07 | 59.09 | 58.69 | 59.03 | 58.87 | 211,000 |
| 10 Jan 2024 | 58.87 | 59.15 | 58.63 | 59.09 | 58.93 | 1,150,000 |
| 09 Jan 2024 | 58.82 | 59.33 | 58.78 | 58.83 | 58.67 | 334,000 |
| 08 Jan 2024 | 58.32 | 58.83 | 58.12 | 58.83 | 58.67 | 167,000 |
| 05 Jan 2024 | 58.18 | 58.40 | 58.03 | 58.31 | 58.15 | 536,500 |
| 04 Jan 2024 | 58.20 | 58.59 | 58.13 | 58.29 | 58.13 | 170,000 |
| 03 Jan 2024 | 58.37 | 58.43 | 57.95 | 57.98 | 57.82 | 300,000 |
| 02 Jan 2024 | 57.10 | 58.25 | 57.10 | 58.15 | 57.99 | 672,500 |
| 29 Dec 2023 | 57.29 | 57.36 | 57.03 | 57.25 | 57.09 | 155,500 |
| 28 Dec 2023 | 57.15 | 57.39 | 57.14 | 57.26 | 57.10 | 207,000 |
| 27 Dec 2023 | 56.84 | 57.14 | 56.80 | 57.14 | 56.98 | 557,500 |
| 26 Dec 2023 | 56.65 | 56.95 | 56.60 | 56.83 | 56.68 | 150,500 |
| 22 Dec 2023 | 56.57 | 56.83 | 56.44 | 56.67 | 56.51 | 394,000 |
| 21 Dec 2023 | 55.90 | 56.34 | 55.89 | 56.32 | 56.17 | 578,000 |
| 20 Dec 2023 | 56.44 | 56.49 | 55.62 | 55.66 | 55.51 | 628,500 |
| 20 Dec 2023 | 0.889 Dividend | |||||
| 19 Dec 2023 | 56.37 | 56.72 | 56.32 | 56.71 | 55.67 | 1,515,500 |
| 18 Dec 2023 | 56.48 | 56.48 | 56.25 | 56.31 | 55.27 | 159,000 |
| 15 Dec 2023 | 56.61 | 56.61 | 56.07 | 56.21 | 55.18 | 156,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.