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 | 1.45 | 2.39037256841 | 60.66 | 62.3 | 60.6 | 185400 | 61.50046453 | SP |
| 4 | -0.31 | -0.496635693688 | 62.42 | 62.82 | 60.6 | 273436 | 61.81071521 | SP |
| 12 | 0.12 | 0.193579609614 | 61.99 | 62.82 | 57.38 | 351249 | 60.12013163 | SP |
| 26 | -3.65 | -5.550486618 | 65.76 | 66.59 | 57.38 | 306133 | 61.93150399 | SP |
| 52 | 0.09399908 | 0.151572301673 | 62.01600092 | 66.59 | 57.38 | 276760 | 61.3407703 | SP |
| 156 | 8.3119992 | 15.4503867735 | 53.7980008 | 66.59 | 49.47600074 | 127336 | 59.62377663 | SP |
| 260 | 19.43399936 | 45.5384737758 | 42.67600064 | 66.59 | 31.23400047 | 101837 | 56.67047292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 62.02 | 0.46 | 0.75 | 61.62 | 62.3 | 61.5 | 126245 |
| 1740180600 | 61.56 | -0.34 | -0.55 | 61.25 | 61.8358 | 61.235 | 321221 |
| 1740094200 | 61.9 | 0.36 | 0.58 | 61.43 | 61.92 | 61.43 | 145599 |
| 1740007800 | 61.54 | 0.75 | 1.23 | 60.73 | 61.56 | 60.73 | 125818 |
| 1739921400 | 60.79 | -0.14 | -0.23 | 60.66 | 60.955 | 60.6 | 208116 |
| 1739575800 | 60.93 | -0.67 | -1.09 | 61.66 | 61.68 | 60.905 | 282030 |
| 1739489400 | 61.6 | 0.22 | 0.36 | 61.46 | 61.68 | 61.08 | 190420 |
| 1739403000 | 61.38 | -0.13 | -0.21 | 61.27 | 61.64 | 61.15 | 255432 |
| 1739316600 | 61.51 | -0.22 | -0.36 | 61.46 | 61.665 | 61.3048 | 239208 |
| 1739230200 | 61.73 | -0.09 | -0.15 | 61.88 | 61.88 | 61.4 | 330607 |
| 1738971000 | 61.82 | -0.38 | -0.61 | 62.24 | 62.47 | 61.765 | 421091 |
| 1738884600 | 62.2 | -0.56 | -0.89 | 62.67 | 62.75 | 62.0837 | 293178 |
| 1738798200 | 62.76 | 0.67 | 1.08 | 62.2 | 62.82 | 62.12 | 213575 |
| 1738711800 | 62.09 | -0.23 | -0.37 | 61.66 | 62.14 | 61.6 | 453699 |
| 1738625400 | 62.32 | 0.27 | 0.44 | 61.63 | 62.585 | 61.63 | 362279 |
| 1738366200 | 62.05 | -0.25 | -0.40 | 62.41 | 62.82 | 62.05 | 225033 |
| 1738279800 | 62.3 | 0.75 | 1.22 | 61.82 | 62.45 | 61.81 | 325527 |
| 1738193400 | 61.55 | -0.36 | -0.58 | 61.72 | 61.888 | 61.37 | 354182 |
| 1738107000 | 61.91 | -0.43 | -0.69 | 62.42 | 62.42 | 61.9 | 322027 |
| 1738020600 | 62.34 | 1.3 | 2.13 | 61.32 | 62.34 | 61.32 | 409642 |
| 1737761400 | 61.04 | 0.82 | 1.36 | 60.63 | 61.17 | 60.63 | 603449 |
| 1737675000 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1737588600 | 60.22 | -0.09 | -0.15 | 60.05 | 60.42 | 59.91 | 302940 |
| 1737502200 | 60.31 | 1 | 1.69 | 59.65 | 60.35 | 59.65 | 425512 |
| 1737156600 | 59.31 | -0.42 | -0.70 | 59.64 | 59.8 | 59.3 | 303764 |
| 1737070200 | 59.73 | 0.24 | 0.40 | 59.26 | 59.79 | 59.07 | 203306 |
| 1736983800 | 59.49 | 0.22 | 0.37 | 59.44 | 59.7614 | 59.15 | 440004 |
| 1736897400 | 59.27 | -0.63 | -1.05 | 59.85 | 59.85 | 58.795 | 433095 |
| 1736811000 | 59.9 | 0.75 | 1.27 | 59.25 | 60.0594 | 59.1929 | 350266 |
| 1736551800 | 59.15 | -0.36 | -0.60 | 59.21 | 59.68 | 59.05 | 417698 |
| 1736379000 | 59.51 | 0.31 | 0.52 | 59.23 | 59.59 | 58.79 | 278588 |
| 1736292600 | 59.2 | 0.32 | 0.54 | 59.03 | 59.69 | 59.03 | 384766 |
| 1736206200 | 58.88 | -0.01 | -0.02 | 58.84 | 59.36 | 58.74 | 311077 |
| 1735947000 | 58.89 | 0.55 | 0.94 | 58.41 | 59.031 | 58.389 | 251885 |
| 1735860600 | 58.34 | 0.07 | 0.12 | 58.66 | 58.8 | 58.13 | 282160 |
| 1735687800 | 58.27 | 0.1 | 0.17 | 58.26 | 58.529 | 57.975 | 386522 |
| 1735601400 | 58.17 | -0.71 | -1.21 | 58.59 | 58.59 | 57.9375 | 314136 |
| 1735342200 | 58.88 | -0.27 | -0.46 | 58.81 | 59.26 | 58.64 | 243488 |
| 1735255800 | 59.15 | 0.1 | 0.17 | 58.77 | 59.21 | 58.77 | 217761 |
| 1735077840 | 59.05 | 0.24 | 0.41 | 58.83 | 59.055 | 58.56 | 287923 |
| 1734996600 | 58.81 | 0.51 | 0.87 | 58.33 | 58.905 | 58.1063 | 287613 |
| 1734737400 | 58.3 | 0.75 | 1.30 | 58.07 | 58.81 | 57.99 | 512141 |
| 1734651000 | 57.55 | -0.35 | -0.60 | 57.8 | 58.14 | 57.38 | 1453830 |
| 1734564600 | 57.9 | -1.03 | -1.75 | 58.85 | 59.17 | 57.9 | 537319 |
| 1734478200 | 58.93 | -0.17 | -0.29 | 58.69 | 59.2774 | 58.55 | 422484 |
| 1734391800 | 59.1 | -0.59 | -0.99 | 59.58 | 60.015 | 59.06 | 308411 |
| 1734132600 | 59.69 | -0.02 | -0.03 | 59.58 | 59.88 | 59.3609 | 438671 |
| 1734046200 | 59.71 | -0.48 | -0.80 | 60.2 | 60.35 | 59.71 | 346695 |
| 1733959800 | 60.19 | -0.78 | -1.28 | 60.7 | 60.78 | 60.19 | 616478 |
| 1733873400 | 60.97 | -0.24 | -0.39 | 61.32 | 61.41 | 60.7804 | 174226 |
| 1733787000 | 61.21 | 0.2 | 0.33 | 61 | 61.36 | 60.9 | 667112 |
| 1733527800 | 61.01 | -0.22 | -0.36 | 61.31 | 61.41 | 60.9124 | 547118 |
| 1733441400 | 61.23 | -0.74 | -1.19 | 61.65 | 61.728 | 61.16 | 228265 |
| 1733355000 | 61.97 | 0.11 | 0.18 | 61.98 | 62.24 | 61.73 | 237817 |
| 1733268600 | 61.86 | -0.16 | -0.26 | 61.99 | 62.13 | 61.86 | 145982 |
| 1733182200 | 62.02 | -0.1 | -0.16 | 62.06 | 62.125 | 61.74 | 216398 |
| 1732917840 | 62.12 | 0.17 | 0.27 | 61.96 | 62.29 | 61.94 | 79565 |
| 1732750200 | 61.95 | 0.27 | 0.44 | 61.71 | 62.29 | 61.71 | 210819 |
| 1732663800 | 61.68 | 0.38 | 0.62 | 61.45 | 61.72 | 61.03 | 365452 |
| 1732577400 | 61.3 | 0.56 | 0.92 | 61.02 | 61.455 | 61.02 | 230579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
