Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US Healthcare Ishares ETF (NY: IYH )

59.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	166.53	166.71	163.54	163.54	50,392	-2.84(-1.71%)
Feb 27, 2018	167.99	168.38	166.38	166.38	39,771	-1.47(-0.88%)
Feb 26, 2018	166.23	168.09	166.23	167.85	50,564	+1.97(+1.19%)
Feb 23, 2018	164.25	165.94	163.66	165.88	39,637	+2.46(+1.50%)
Feb 22, 2018			163.06	163.42	43,390	-0.38(-0.23%)
Feb 21, 2018	164.57	166.61	163.75	163.80	69,748	-0.65(-0.39%)
Feb 20, 2018	165.16	166.04	164.13	164.44	74,188	-1.86(-1.12%)
Feb 16, 2018		166.30	166.30	166.30	0	+1.19(+0.72%)
Feb 15, 2018	164.41	165.12	163.82	165.12	69,150	+1.75(+1.07%)
Feb 14, 2018	160.23	163.62	160.07	163.36	82,470	+2.17(+1.35%)
Feb 13, 2018	160.56	161.62	159.63	161.19	83,476	-0.06(-0.03%)
Feb 12, 2018	160.60	162.40	159.30	161.25	210,875	+1.74(+1.09%)
Feb 09, 2018	158.81	160.94	154.86	159.50	164,492	+2.19(+1.39%)
Feb 08, 2018	163.28	163.43	157.24	157.31	132,371	-5.86(-3.59%)
Feb 07, 2018	162.86	165.24	162.82	163.17	104,051	-0.18(-0.11%)
Feb 06, 2018	158.37	164.01	157.41	163.35	194,568	-0.39(-0.24%)
Feb 05, 2018	168.30	168.98	161.07	163.74	222,560	-5.41(-3.20%)
Feb 02, 2018	169.84	171.38	169.10	169.15	161,131	-2.24(-1.31%)
Feb 01, 2018	170.42	172.14	170.29	171.39	328,192	+0.36(+0.21%)
Jan 31, 2018	174.41	174.44	170.58	171.03	514,865	-2.48(-1.43%)
Jan 30, 2018	174.34	174.47	173.55	173.51	79,950	-3.68(-2.08%)
Jan 29, 2018	177.16	178.08	177.16	177.19	102,127	-0.40(-0.22%)
Jan 26, 2018	174.77	177.61	174.77	177.59	67,384	+3.48(+2.00%)
Jan 25, 2018	173.45	174.12	172.87	174.10	68,251	+1.57(+0.91%)
Jan 24, 2018	172.82	173.13	171.92	172.53	63,773	+0.50(+0.29%)
Jan 23, 2018	172.47	172.95	171.99	172.03	61,488	-0.70(-0.41%)
Jan 22, 2018	171.35	172.73	171.07	172.73	95,995	+1.64(+0.96%)
Jan 19, 2018	170.84	171.14	170.32	171.09	51,460	+0.58(+0.34%)
Jan 18, 2018	170.25	170.56	169.56	170.51	37,836	+0.18(+0.10%)
Jan 17, 2018	169.59	170.63	169.14	170.34	71,156	+1.63(+0.97%)
Jan 16, 2018	168.62	170.19	168.49	168.71	212,564	+0.57(+0.34%)
Jan 12, 2018		168.14	168.14	168.14	0	+1.14(+0.68%)
Jan 11, 2018	166.53	167.01	166.14	166.99	77,599	+0.76(+0.45%)
Jan 10, 2018	166.15	166.28	165.06	166.24	26,953	-0.28(-0.17%)
Jan 09, 2018	165.02	166.91	165.02	166.51	68,276	+1.91(+1.16%)
Jan 08, 2018	165.08	165.21	163.83	164.61	70,291	-0.80(-0.48%)
Jan 05, 2018	164.58	165.49	164.35	165.41	42,078	+1.33(+0.81%)
Jan 04, 2018	164.65	164.65	163.73	164.08	60,128	+0.18(+0.11%)
Jan 03, 2018	162.45	164.01	161.89	163.91	56,838	+1.59(+0.98%)
Jan 02, 2018	160.29	162.40	160.29	162.31	168,030	+1.81(+1.13%)
Dec 29, 2017		160.50	160.50	160.50	0	-1.10(-0.68%)
Dec 28, 2017	161.65	161.65	161.16	161.60	18,021	+0.21(+0.13%)
Dec 27, 2017	161.21	161.67	161.20	161.38	46,589	+0.44(+0.27%)
Dec 26, 2017	160.92	161.15	160.87	160.94	54,523	+0.07(+0.05%)
Dec 22, 2017	161.05	161.35	160.58	160.87	43,876	-0.47(-0.29%)
Dec 21, 2017	161.94	162.24	161.25	161.34	72,301	-0.33(-0.20%)
Dec 20, 2017	162.11	162.56	161.60	161.67	32,550	-0.41(-0.25%)
Dec 19, 2017	162.50	162.59	162.02	162.07	51,176	-0.23(-0.14%)
Dec 18, 2017	162.51	163.03	162.17	162.30	75,903	+0.11(+0.07%)
Dec 15, 2017	161.31	162.24	161.30	162.19	196,397	+1.75(+1.09%)
Dec 14, 2017	162.53	162.62	160.42	160.44	107,242	-1.81(-1.11%)
Dec 13, 2017	161.57	162.74	161.57	162.25	164,583	+0.60(+0.37%)
Dec 12, 2017	161.42	161.88	161.27	161.65	214,727	+0.58(+0.36%)
Dec 11, 2017	160.62	161.28	160.50	161.07	472,707	+0.52(+0.33%)
Dec 08, 2017	159.15	160.55	159.15	160.55	32,628	+1.81(+1.14%)
Dec 07, 2017	158.59	158.99	158.13	158.74	31,186	+0.21(+0.13%)
Dec 06, 2017	158.90	159.17	157.86	158.53	36,952	-0.18(-0.12%)
Dec 05, 2017	159.03	159.94	158.71	158.71	130,736	-0.39(-0.24%)
Dec 04, 2017	162.18	162.18	159.10	159.10	57,133	-2.14(-1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

US Healthcare Ishares ETF (NY: IYH )

Historical Prices