Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Healthcare Ishares ETF (NY: IYH )

62.06 +0.16 (+0.25%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 179.88 180.79 177.50 179.21 158,289 -0.54(-0.30%)
Mar 30, 2020 174.41 180.05 174.10 179.76 208,825 +7.99(+4.65%)
Mar 27, 2020 171.37 176.22 170.68 171.77 225,198 -4.52(-2.57%)
Mar 26, 2020 166.64 176.59 166.64 176.29 103,533 +11.26(+6.82%)
Mar 25, 2020 161.47 169.82 160.33 165.03 81,898 +2.75(+1.69%)
Mar 24, 2020 158.83 162.80 156.24 162.28 98,193 +11.45(+7.59%)
Mar 23, 2020 157.24 157.24 148.49 150.83 256,588 -7.48(-4.73%)
Mar 20, 2020 165.71 167.81 157.82 158.32 103,381 -6.16(-3.75%)
Mar 19, 2020 165.88 168.19 163.03 164.48 362,447 -1.84(-1.10%)
Mar 18, 2020 163.69 169.72 159.26 166.31 79,334 -5.98(-3.47%)
Mar 17, 2020 166.53 174.09 164.35 172.29 94,410 +8.27(+5.04%)
Mar 16, 2020 164.19 173.70 160.42 164.02 70,111 -17.94(-9.86%)
Mar 13, 2020 177.66 181.96 168.44 181.96 101,383 +11.92(+7.01%)
Mar 12, 2020 171.89 179.66 166.86 170.04 172,484 -13.40(-7.30%)
Mar 11, 2020 186.89 187.94 181.46 183.44 86,945 -7.98(-4.17%)
Mar 10, 2020 190.17 191.72 182.88 191.41 245,305 +6.45(+3.48%)
Mar 09, 2020 183.14 189.32 176.87 184.97 93,936 -10.48(-5.36%)
Mar 06, 2020 191.15 196.14 190.79 195.45 48,798 -1.38(-0.70%)
Mar 05, 2020 197.78 199.87 195.00 196.82 237,722 -4.85(-2.40%)
Mar 04, 2020 197.02 201.68 195.98 201.67 294,702 +11.16(+5.86%)
Mar 03, 2020 196.17 198.84 188.45 190.51 82,075 -5.04(-2.58%)
Mar 02, 2020 187.79 195.60 186.36 195.55 170,450 +8.69(+4.65%)
Feb 28, 2020 183.81 187.05 182.08 186.86 217,701 -2.04(-1.08%)
Feb 27, 2020 193.20 196.11 188.90 188.90 130,816 -6.58(-3.37%)
Feb 26, 2020 196.74 199.40 195.42 195.48 81,415 -0.55(-0.28%)
Feb 25, 2020 202.89 202.89 195.47 196.04 65,878 -6.06(-3.00%)
Feb 24, 2020 203.74 204.48 201.29 202.09 438,272 -6.60(-3.16%)
Feb 21, 2020 208.08 208.88 207.70 208.69 13,777 -0.15(-0.07%)
Feb 20, 2020 209.66 209.71 206.85 208.84 48,899 -1.45(-0.69%)
Feb 19, 2020 209.83 210.48 209.76 210.29 25,178 +1.01(+0.48%)
Feb 18, 2020 209.54 209.81 208.44 209.28 62,611 -0.60(-0.29%)
Feb 14, 2020 210.03 210.03 208.79 209.88 23,452 +0.43(+0.20%)
Feb 13, 2020 209.47 210.14 208.81 209.45 24,873 -0.72(-0.34%)
Feb 12, 2020 210.56 210.86 209.39 210.18 101,240 +0.45(+0.21%)
Feb 11, 2020 208.99 209.88 208.91 209.73 65,032 +1.30(+0.63%)
Feb 10, 2020 206.62 208.43 206.33 208.43 22,426 +1.30(+0.63%)
Feb 07, 2020 208.71 208.71 207.12 207.12 33,864 -1.81(-0.86%)
Feb 06, 2020 209.78 209.78 208.17 208.93 26,949 +0.07(+0.03%)
Feb 05, 2020 206.06 209.56 206.06 208.86 67,193 +3.76(+1.84%)
Feb 04, 2020 204.01 205.82 204.01 205.10 92,252 +3.65(+1.81%)
Feb 03, 2020 201.03 202.77 201.03 201.45 68,017 +1.67(+0.84%)
Jan 31, 2020 203.23 203.23 199.09 199.77 62,575 -3.96(-1.94%)
Jan 30, 2020 203.88 203.88 202.13 203.73 16,078 -1.37(-0.67%)
Jan 29, 2020 206.06 206.54 205.09 205.10 19,630 -0.44(-0.21%)
Jan 28, 2020 204.90 206.26 204.60 205.53 23,245 +1.12(+0.55%)
Jan 27, 2020 203.51 205.27 202.81 204.41 52,138 -1.57(-0.76%)
Jan 24, 2020 209.97 209.97 205.65 205.98 33,864 -3.61(-1.72%)
Jan 23, 2020 210.27 210.27 208.70 209.59 24,501 -1.07(-0.51%)
Jan 22, 2020 210.84 211.34 210.51 210.67 19,010 +0.30(+0.14%)
Jan 21, 2020 209.62 210.83 209.52 210.37 27,399 -0.02(-0.01%)
Jan 17, 2020 210.47 210.66 210.08 210.38 58,895 +0.03(+0.01%)
Jan 16, 2020 210.22 210.40 209.31 210.35 34,910 +1.16(+0.55%)
Jan 15, 2020 207.71 209.69 207.71 209.19 45,848 +1.76(+0.85%)
Jan 14, 2020 205.92 207.65 205.41 207.44 70,606 +1.23(+0.59%)
Jan 13, 2020 207.28 207.28 205.52 206.21 54,315 -0.88(-0.43%)
Jan 10, 2020 207.35 208.11 206.93 207.09 17,668 +0.16(+0.08%)
Jan 09, 2020 206.94 207.51 206.47 206.93 24,648 +0.99(+0.48%)
Jan 08, 2020 204.69 206.89 204.69 205.94 43,397 +1.35(+0.66%)
Jan 07, 2020 204.65 205.03 203.61 204.59 29,371 -0.58(-0.28%)
Jan 06, 2020 202.84 205.17 202.84 205.17 58,750 +1.47(+0.72%)
Jan 03, 2020 203.05 204.81 202.42 203.70 48,798 -1.83(-0.89%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.