iShares US Healthcare (IYH)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 0.954418298503 | 60.77 | 61.43 | 60.6026 | 172063 | 60.93428491 | SP |
| 4 | 0.51 | 0.838264299803 | 60.84 | 61.58 | 59.0888 | 196107 | 60.67017205 | SP |
| 12 | -0.64 | -1.03242458461 | 61.99 | 61.99 | 57.95 | 355139 | 59.73446783 | SP |
| 26 | -218.13 | -78.0485186775 | 279.48 | 310.69 | 57.95 | 205932 | 88.16775461 | SP |
| 52 | -216.05 | -77.8839221341 | 277.4 | 310.69 | 57.95 | 127303 | 125.59887254 | SP |
| 156 | -206.49 | -77.0945340502 | 267.84 | 310.69 | 57.95 | 79479 | 196.30913234 | SP |
| 260 | -135.12 | -68.7738586044 | 196.47 | 310.69 | 57.95 | 72180 | 203.08433334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 61.35 | 0.27 | 0.44 | 61.13 | 61.43 | 61.115 | 123351 |
| 1718922600 | 61.08 | 0.18 | 0.30 | 60.67 | 61.17 | 60.61 | 136305 |
| 1718749800 | 60.9 | 0.04 | 0.07 | 60.85 | 61.08 | 60.761 | 264710 |
| 1718663400 | 60.86 | -0.07 | -0.11 | 60.8 | 60.94 | 60.61 | 136505 |
| 1718404200 | 60.93 | -0.03 | -0.05 | 60.77 | 60.94 | 60.6026 | 150733 |
| 1718317800 | 60.96 | -0.13 | -0.21 | 60.88 | 61.06 | 60.48 | 443881 |
| 1718231400 | 61.09 | -0.06 | -0.10 | 61.49 | 61.49 | 60.93 | 210960 |
| 1718145000 | 61.15 | -0.38 | -0.62 | 61.33 | 61.33 | 60.9 | 108982 |
| 1718058600 | 61.53 | 0.22 | 0.36 | 61.13 | 61.55 | 60.98 | 180709 |
| 1717799400 | 61.31 | 0.08 | 0.13 | 61.13 | 61.58 | 61.11 | 267956 |
| 1717713000 | 61.23 | 0.17 | 0.28 | 61 | 61.39 | 60.86 | 84739 |
| 1717626600 | 61.06 | 0.3 | 0.49 | 60.8 | 61.1208 | 60.51 | 94497 |
| 1717540200 | 60.76 | 0.16 | 0.26 | 60.54 | 60.92 | 60.33 | 95904 |
| 1717453800 | 60.6 | 0.37 | 0.61 | 60.16 | 60.7918 | 60.1416 | 143656 |
| 1717194600 | 60.23 | 0.8 | 1.35 | 59.55 | 60.24 | 59.55 | 449357 |
| 1717108200 | 59.43 | -0.01 | -0.02 | 59.24 | 59.67 | 59.0888 | 85633 |
| 1717021800 | 59.44 | -0.49 | -0.82 | 59.47 | 59.47 | 59.1991 | 257472 |
| 1716935400 | 59.93 | -0.67 | -1.11 | 60.52 | 60.52 | 59.69 | 305141 |
| 1716589800 | 60.6 | -0.2 | -0.33 | 60.84 | 60.9294 | 60.5729 | 122114 |
| 1716503400 | 60.8 | -0.66 | -1.07 | 61.4 | 61.4 | 60.73 | 83214 |
| 1716417000 | 61.46 | 0.07 | 0.11 | 61.29 | 61.6801 | 61.23 | 117104 |
| 1716330600 | 61.39 | 0.15 | 0.24 | 61.3 | 61.63 | 61.225 | 203846 |
| 1716244200 | 61.24 | -0.1 | -0.16 | 61.3 | 61.4019 | 61.11 | 86876 |
| 1715985000 | 61.34 | 0.05 | 0.08 | 61.25 | 61.36 | 61.02 | 123937 |
| 1715898600 | 61.29 | -0.09 | -0.15 | 61.29 | 61.415 | 61.15 | 123033 |
| 1715812200 | 61.38 | 0.92 | 1.52 | 60.75 | 61.45 | 60.75 | 220520 |
| 1715725800 | 60.46 | 0.27 | 0.45 | 60.22 | 60.5 | 60.09 | 174547 |
| 1715639400 | 60.19 | -0.08 | -0.13 | 60.41 | 60.43 | 60.1 | 335845 |
| 1715380200 | 60.27 | 0.01 | 0.02 | 60.29 | 60.5284 | 60.2299 | 345175 |
| 1715293800 | 60.26 | 0.49 | 0.82 | 59.78 | 60.26 | 59.78 | 154284 |
| 1715207400 | 59.77 | -0.23 | -0.38 | 59.97 | 60.085 | 59.68 | 310176 |
| 1715121000 | 60 | 0.47 | 0.79 | 59.75 | 60.04 | 59.63 | 400659 |
| 1715034600 | 59.53 | 0.27 | 0.46 | 59.41 | 59.54 | 59.22 | 134322 |
| 1714775400 | 59.26 | 0.14 | 0.24 | 59.39 | 59.45 | 59 | 1419311 |
| 1714689000 | 59.12 | -0.06 | -0.10 | 59.37 | 59.45 | 58.8 | 1089753 |
| 1714602600 | 59.18 | 0.35 | 0.59 | 58.76 | 59.71 | 58.7 | 720123 |
| 1714516200 | 58.83 | -0.03 | -0.05 | 59.18 | 59.21 | 58.81 | 155508 |
| 1714429800 | 58.86 | 0.25 | 0.43 | 58.68 | 59.02 | 58.58 | 120280 |
| 1714170600 | 58.61 | -0.07 | -0.12 | 58.37 | 58.81 | 58.37 | 188963 |
| 1714084200 | 58.68 | -0.41 | -0.69 | 59.02 | 59.09 | 58.329 | 287752 |
| 1713997800 | 59.09 | -0.12 | -0.20 | 59.17 | 59.23 | 58.82 | 287362 |
| 1713911400 | 59.21 | 0.78 | 1.33 | 58.93 | 59.35 | 58.76 | 114962 |
| 1713825000 | 58.43 | 0.27 | 0.46 | 58.31 | 58.8601 | 58.21 | 143282 |
| 1713565800 | 58.16 | 0.11 | 0.19 | 58.21 | 58.36 | 57.955 | 268552 |
| 1713479400 | 58.05 | -0.01 | -0.02 | 58.02 | 58.385 | 57.95 | 216572 |
| 1713393000 | 58.06 | -0.07 | -0.12 | 58.48 | 58.55 | 57.98 | 310586 |
| 1713306600 | 58.13 | -0.07 | -0.12 | 58.58 | 58.58 | 58.12 | 195516 |
| 1713220200 | 58.2 | -0.2 | -0.34 | 58.83 | 59.03 | 58.0806 | 562000 |
| 1712961000 | 58.4 | -0.82 | -1.38 | 58.98 | 58.98 | 58.19 | 1730883 |
| 1712874600 | 59.22 | -0.25 | -0.42 | 59.72 | 59.72 | 59.07 | 586095 |
| 1712788200 | 59.47 | -0.75 | -1.25 | 59.51 | 59.72 | 59.29 | 346994 |
| 1712701800 | 60.22 | 0.24 | 0.40 | 60.02 | 60.22 | 59.77 | 868360 |
| 1712615400 | 59.98 | -0.12 | -0.20 | 60.03 | 60.07 | 59.82 | 1218919 |
| 1712356200 | 60.1 | 0.54 | 0.91 | 59.59 | 60.29 | 59.41 | 769597 |
| 1712269800 | 59.56 | -0.87 | -1.44 | 60.68 | 60.78 | 59.5406 | 886324 |
| 1712183400 | 60.43 | -0.02 | -0.03 | 60.48 | 60.84 | 60.29 | 275136 |
| 1712097000 | 60.45 | -0.92 | -1.50 | 60.69 | 60.69 | 60.1891 | 318702 |
| 1712010600 | 61.37 | -0.61 | -0.98 | 61.99 | 61.99 | 61.17 | 853037 |
| 1711665000 | 61.98 | 0.08 | 0.13 | 61.97 | 62.18 | 61.96 | 218953 |
| 1711578600 | 61.9 | 0.82 | 1.34 | 61.64 | 61.9141 | 61.5202 | 86803 |
| 1711492200 | 61.08 | 0.25 | 0.41 | 60.97 | 61.17 | 60.85 | 114816 |
| 1711405800 | 60.83 | -0.11 | -0.18 | 61.07 | 61.12 | 60.7805 | 90798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
