iShares US Healthcare (IYH)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.584 | 0.933503836317 | 62.56 | 63.68 | 62.38 | 165303 | 62.94638641 | SP |
| 4 | 2.414 | 3.97497118393 | 60.73 | 63.68 | 60.08 | 174426 | 62.06774836 | SP |
| 12 | 3.174 | 5.29264632316 | 59.97 | 63.68 | 59.0888 | 194124 | 61.18386699 | SP |
| 26 | -232.906 | -78.6711704104 | 296.05 | 310.69 | 57.95 | 233491 | 72.23006562 | SP |
| 52 | -220.626 | -77.74817634 | 283.77 | 310.69 | 57.95 | 143412 | 111.74674882 | SP |
| 156 | -224.336 | -78.035341589 | 287.48 | 310.69 | 57.95 | 85221 | 183.84899466 | SP |
| 260 | -131.196 | -67.5084902748 | 194.34 | 310.69 | 57.95 | 75254 | 195.38757254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 63.01 | -0.01 | -0.02 | 63.07 | 63.45 | 62.61 | 176284 |
| 1722292200 | 63.02 | -0.01 | -0.02 | 63.04 | 63.25 | 62.76 | 160946 |
| 1722033000 | 63.03 | 0.37 | 0.59 | 62.66 | 63.46 | 62.66 | 139375 |
| 1721946600 | 62.66 | -0.38 | -0.60 | 62.84 | 63.68 | 62.65 | 179204 |
| 1721860200 | 63.04 | 0.55 | 0.88 | 62.56 | 63.1 | 62.38 | 177512 |
| 1721773800 | 62.49 | -0.03 | -0.05 | 62.86 | 62.86 | 62.46 | 152294 |
| 1721687400 | 62.52 | 0.37 | 0.60 | 62.51 | 62.64 | 62.1701 | 148205 |
| 1721428200 | 62.15 | 0.35 | 0.57 | 62.07 | 62.44 | 61.92 | 119395 |
| 1721341800 | 61.8 | -1.48 | -2.34 | 62.9 | 63.3 | 61.714 | 198290 |
| 1721255400 | 63.28 | 0.16 | 0.25 | 62.68 | 63.635 | 62.68 | 214205 |
| 1721169000 | 63.12 | 0.86 | 1.38 | 62.62 | 63.1418 | 62.47 | 148255 |
| 1721082600 | 62.26 | -0.2 | -0.32 | 62.71 | 62.74 | 62.15 | 101003 |
| 1720823400 | 62.46 | 0.41 | 0.66 | 62.35 | 62.7071 | 62.27 | 122559 |
| 1720737000 | 62.05 | 0.46 | 0.75 | 61.58 | 62.225 | 61.58 | 185798 |
| 1720650600 | 61.59 | 0.62 | 1.02 | 61.02 | 61.59 | 60.95 | 282343 |
| 1720564200 | 60.97 | 0.28 | 0.46 | 60.83 | 61.0001 | 60.4901 | 93549 |
| 1720477800 | 60.69 | -0.09 | -0.15 | 60.82 | 60.97 | 60.55 | 577831 |
| 1720218600 | 60.78 | 0.49 | 0.81 | 60.37 | 60.79 | 60.1166 | 86312 |
| 1720040640 | 60.29 | -0.42 | -0.69 | 60.73 | 60.8 | 60.08 | 78907 |
| 1719959400 | 60.71 | -0.25 | -0.41 | 60.78 | 60.79 | 60.43 | 212290 |
| 1719873000 | 60.96 | -0.38 | -0.62 | 61.47 | 62.01 | 60.845 | 268104 |
| 1719613800 | 61.34 | 0 | 0.00 | 61.34 | 61.34 | 61.34 | 0 |
| 1719527400 | 61.34 | -0.04 | -0.07 | 61.47 | 61.56 | 61.01 | 145023 |
| 1719441000 | 61.38 | -0.2 | -0.32 | 61.5 | 61.61 | 61.34 | 138356 |
| 1719354600 | 61.58 | -0.17 | -0.28 | 61.78 | 61.88 | 61.44 | 168307 |
| 1719268200 | 61.75 | 0.4 | 0.65 | 61.64 | 61.975 | 61.47 | 130338 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
