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 )

60.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 61.11 61.20 60.83 60.89 122,694 +0.05(+0.08%)
Mar 15, 2024 60.74 61.00 60.70 60.84 190,452 -0.32(-0.52%)
Mar 14, 2024 61.47 61.47 60.79 61.16 124,237 -0.26(-0.42%)
Mar 13, 2024 61.77 61.89 61.18 61.42 370,501 -0.19(-0.31%)
Mar 12, 2024 61.33 61.76 61.21 61.61 209,796 +0.31(+0.51%)
Mar 11, 2024 61.30 61.44 60.94 61.30 128,819 -0.11(-0.18%)
Mar 08, 2024 61.52 61.74 61.40 61.41 115,952 -0.13(-0.21%)
Mar 07, 2024 61.43 61.68 61.33 61.54 87,280 -244.60(-79.90%)
Mar 06, 2024 304.67 307.11 304.67 306.14 67,990 +2.18(+0.72%)
Mar 05, 2024 306.54 306.54 303.05 303.96 21,492 -2.49(-0.81%)
Mar 04, 2024 307.19 307.19 305.69 306.45 27,747 -0.17(-0.06%)
Mar 01, 2024 303.76 306.88 303.29 306.62 55,986 +3.32(+1.09%)
Feb 29, 2024 306.44 306.44 303.30 303.30 52,507 -2.80(-0.91%)
Feb 28, 2024 306.98 306.98 304.94 306.10 22,335 -1.59(-0.52%)
Feb 27, 2024 307.85 308.60 307.33 307.69 19,090 -0.89(-0.29%)
Feb 26, 2024 310.08 310.35 308.30 308.58 29,120 -1.20(-0.39%)
Feb 23, 2024 309.78 310.69 308.95 309.78 418,351 +1.16(+0.38%)
Feb 22, 2024 305.80 308.97 304.70 308.62 26,599 +4.03(+1.32%)
Feb 21, 2024 302.54 304.64 302.45 304.59 40,756 +0.45(+0.15%)
Feb 20, 2024 305.68 306.16 303.44 304.14 24,969 -1.21(-0.40%)
Feb 16, 2024 304.98 307.41 303.99 305.35 16,935 +1.09(+0.36%)
Feb 15, 2024 302.22 304.72 302.22 304.26 17,952 +2.02(+0.67%)
Feb 14, 2024 300.83 302.27 300.23 302.24 19,520 +2.87(+0.96%)
Feb 13, 2024 300.65 302.26 297.79 299.37 25,315 -2.80(-0.93%)
Feb 12, 2024 301.02 302.35 300.58 302.17 13,972 +0.33(+0.11%)
Feb 09, 2024 301.64 302.14 300.95 301.84 21,147 -0.28(-0.09%)
Feb 08, 2024 301.59 302.14 300.63 302.12 42,161 -0.04(-0.01%)
Feb 07, 2024 302.20 303.47 301.92 302.16 38,171 +0.41(+0.14%)
Feb 06, 2024 300.45 301.85 299.30 301.75 33,663 +3.16(+1.06%)
Feb 05, 2024 298.05 300.00 298.05 298.59 21,370 +1.16(+0.39%)
Feb 02, 2024 297.71 298.74 295.94 297.43 289,568 -0.24(-0.08%)
Feb 01, 2024 294.25 297.66 293.14 297.66 50,961 +3.72(+1.27%)
Jan 31, 2024 296.05 296.40 293.93 293.94 39,146 -0.69(-0.23%)
Jan 30, 2024 294.50 295.00 293.22 294.63 22,175 +0.41(+0.14%)
Jan 29, 2024 292.14 294.34 292.14 294.22 57,796 +2.09(+0.71%)
Jan 26, 2024 292.36 292.74 291.72 292.13 45,160 +1.60(+0.55%)
Jan 25, 2024 290.00 290.55 288.03 290.53 47,175 -0.39(-0.13%)
Jan 24, 2024 294.41 294.93 290.81 290.92 35,818 -2.50(-0.85%)
Jan 23, 2024 293.28 293.61 291.55 293.42 42,144 -0.24(-0.08%)
Jan 22, 2024 293.20 294.38 292.43 293.66 32,231 +1.23(+0.42%)
Jan 19, 2024 292.06 293.03 290.96 292.43 29,139 +0.36(+0.12%)
Jan 18, 2024 289.79 292.22 288.60 292.07 42,295 +0.19(+0.07%)
Jan 17, 2024 291.71 293.16 291.11 291.88 76,249 -0.83(-0.28%)
Jan 16, 2024 293.50 294.02 292.29 292.71 36,883 -1.93(-0.66%)
Jan 12, 2024 294.22 295.81 293.72 294.64 27,622 -0.50(-0.17%)
Jan 11, 2024 295.33 295.46 293.43 295.14 42,248 -0.33(-0.11%)
Jan 10, 2024 294.35 295.76 293.13 295.47 229,985 +1.30(+0.44%)
Jan 09, 2024 294.08 296.67 293.89 294.17 66,785 +0.04(+0.01%)
Jan 08, 2024 291.60 294.17 290.60 294.13 33,420 +2.57(+0.88%)
Jan 05, 2024 290.90 291.98 290.13 291.56 107,298 +0.11(+0.04%)
Jan 04, 2024 290.99 292.95 290.65 291.45 34,038 +1.57(+0.54%)
Jan 03, 2024 291.85 292.14 289.73 289.88 59,991 -0.86(-0.30%)
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.