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 )

268.35 +0.62 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 269.43 269.43 267.45 268.35 20,531 +0.62(+0.23%)
Mar 28, 2023 268.65 269.84 267.05 267.73 55,200 -1.79(-0.66%)
Mar 27, 2023 270.23 271.34 269.19 269.52 35,737 +1.42(+0.53%)
Mar 24, 2023 264.07 268.30 263.61 268.10 34,917 +3.37(+1.27%)
Mar 23, 2023 266.49 267.84 263.34 264.73 47,996 -0.27(-0.10%)
Mar 22, 2023 269.72 269.99 265.00 265.00 45,283 -4.21(-1.56%)
Mar 21, 2023 268.46 269.34 267.07 269.21 160,962 +1.87(+0.70%)
Mar 20, 2023 264.32 267.62 264.32 267.34 33,808 +3.14(+1.19%)
Mar 17, 2023 267.33 267.33 263.59 264.20 66,540 -3.45(-1.29%)
Mar 16, 2023 262.89 267.66 262.50 267.65 76,073 +2.74(+1.04%)
Mar 15, 2023 262.21 265.14 262.21 264.90 28,626 -0.59(-0.22%)
Mar 14, 2023 265.13 265.88 262.95 265.49 68,654 +2.71(+1.03%)
Mar 13, 2023 258.68 266.10 258.68 262.78 26,038 +2.88(+1.11%)
Mar 10, 2023 261.62 263.36 259.01 259.90 38,546 -2.35(-0.90%)
Mar 09, 2023 266.02 266.16 261.73 262.25 44,343 -2.56(-0.97%)
Mar 08, 2023 265.86 266.22 263.99 264.81 23,916 -1.68(-0.63%)
Mar 07, 2023 271.23 271.23 266.16 266.49 26,326 -3.99(-1.47%)
Mar 06, 2023 270.74 272.03 270.09 270.48 48,566 -0.73(-0.27%)
Mar 03, 2023 268.51 271.28 268.19 271.21 20,774 +3.43(+1.28%)
Mar 02, 2023 264.90 268.59 264.90 267.78 41,690 +1.55(+0.58%)
Mar 01, 2023 266.03 266.46 265.02 266.23 55,147 -0.11(-0.04%)
Feb 28, 2023 267.47 267.51 266.24 266.34 23,851 -1.89(-0.71%)
Feb 27, 2023 270.21 271.19 267.92 268.24 44,005 -0.57(-0.21%)
Feb 24, 2023 269.90 270.14 268.07 268.80 24,623 -3.51(-1.29%)
Feb 23, 2023 271.26 273.28 270.29 272.32 36,463 +0.61(+0.23%)
Feb 22, 2023 272.99 273.18 271.21 271.70 35,974 -0.71(-0.26%)
Feb 21, 2023 274.24 274.81 272.10 272.41 26,645 -4.00(-1.45%)
Feb 17, 2023 273.18 276.79 273.18 276.41 25,629 +2.38(+0.87%)
Feb 16, 2023 275.10 276.45 273.60 274.03 75,409 -2.65(-0.96%)
Feb 15, 2023 276.35 277.09 275.72 276.68 44,026 -1.17(-0.42%)
Feb 14, 2023 279.71 280.04 276.46 277.85 55,944 -1.46(-0.52%)
Feb 13, 2023 277.31 279.30 277.06 279.30 38,129 +2.54(+0.92%)
Feb 10, 2023 274.72 277.12 274.39 276.76 21,115 +2.24(+0.82%)
Feb 09, 2023 278.17 278.72 274.27 274.52 22,086 -2.67(-0.96%)
Feb 08, 2023 277.79 278.26 276.91 277.19 26,869 -1.12(-0.40%)
Feb 07, 2023 275.56 278.78 274.50 278.31 50,088 +1.81(+0.65%)
Feb 06, 2023 277.88 278.10 276.11 276.50 24,019 -1.77(-0.63%)
Feb 03, 2023 279.31 280.07 277.30 278.27 36,914 -0.88(-0.31%)
Feb 02, 2023 279.39 279.39 277.30 279.14 70,470 -1.60(-0.57%)
Feb 01, 2023 279.59 282.19 277.39 280.74 86,772 +1.79(+0.64%)
Jan 31, 2023 276.08 278.99 276.02 278.94 33,511 +3.62(+1.31%)
Jan 30, 2023 277.10 279.17 275.08 275.32 43,280 -2.65(-0.95%)
Jan 27, 2023 278.77 279.54 277.78 277.98 49,289 -1.76(-0.63%)
Jan 26, 2023 280.67 280.67 277.88 279.73 29,326 +0.46(+0.16%)
Jan 25, 2023 278.25 279.27 276.71 279.27 39,902 +0.21(+0.08%)
Jan 24, 2023 279.31 280.85 277.81 279.06 27,026 -1.98(-0.70%)
Jan 23, 2023 279.87 282.25 279.65 281.04 49,030 +1.02(+0.36%)
Jan 20, 2023 279.34 280.12 277.19 280.02 44,271 +1.72(+0.62%)
Jan 19, 2023 276.32 279.37 276.32 278.31 51,770 +0.59(+0.21%)
Jan 18, 2023 281.59 282.29 277.67 277.72 41,577 -3.90(-1.38%)
Jan 17, 2023 283.13 283.17 281.47 281.62 51,006 -1.28(-0.45%)
Jan 13, 2023 279.64 283.51 279.64 282.89 23,309 +1.24(+0.44%)
Jan 12, 2023 281.52 282.31 279.00 281.66 66,900 -0.74(-0.26%)
Jan 11, 2023 281.41 282.43 279.78 282.39 53,309 +1.82(+0.65%)
Jan 10, 2023 278.38 280.61 278.08 280.57 22,453 +2.73(+0.98%)
Jan 09, 2023 282.52 282.94 277.66 277.84 29,093 -4.91(-1.74%)
Jan 06, 2023 281.76 283.48 278.50 282.74 45,902 +2.32(+0.83%)
Jan 05, 2023 281.09 281.82 279.04 280.42 29,185 -2.36(-0.83%)
Jan 04, 2023 283.55 284.07 281.27 282.78 39,100 +1.10(+0.39%)
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.