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 )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 281.18 281.64 278.32 278.37 19,853 -2.90(-1.03%)
Aug 30, 2023 281.50 282.78 281.11 281.27 118,959 +0.02(+0.01%)
Aug 29, 2023 278.88 281.30 278.87 281.25 36,842 +2.67(+0.96%)
Aug 28, 2023 278.63 279.80 277.67 278.57 27,936 +0.63(+0.23%)
Aug 25, 2023 276.19 278.83 275.92 277.94 35,177 +1.85(+0.67%)
Aug 24, 2023 277.89 279.86 275.87 276.09 141,946 -2.28(-0.82%)
Aug 23, 2023 278.63 279.66 277.74 278.37 25,684 +1.02(+0.37%)
Aug 22, 2023 278.08 278.36 277.35 277.35 121,225 -0.86(-0.31%)
Aug 21, 2023 277.68 278.51 277.13 278.20 40,247 +0.44(+0.16%)
Aug 18, 2023 277.29 278.49 277.02 277.76 40,707 -0.13(-0.05%)
Aug 17, 2023 278.54 279.96 277.80 277.89 63,316 -1.75(-0.63%)
Aug 16, 2023 280.76 281.83 279.61 279.64 22,565 -2.04(-0.72%)
Aug 15, 2023 281.51 282.70 281.43 281.68 33,612 -0.97(-0.34%)
Aug 14, 2023 281.11 283.36 281.11 282.65 30,359 +1.13(+0.40%)
Aug 11, 2023 279.99 281.84 279.64 281.52 25,523 +1.45(+0.52%)
Aug 10, 2023 281.12 283.44 279.81 280.07 42,670 -0.12(-0.04%)
Aug 09, 2023 279.84 281.82 279.84 280.19 70,284 -0.16(-0.06%)
Aug 08, 2023 279.58 280.62 278.75 280.35 51,531 +2.12(+0.76%)
Aug 07, 2023 275.91 278.48 275.91 278.23 33,580 +2.93(+1.06%)
Aug 04, 2023 276.09 277.67 274.81 275.30 45,127 -0.68(-0.25%)
Aug 03, 2023 276.34 276.66 275.73 275.98 22,418 -1.54(-0.55%)
Aug 02, 2023 277.48 279.09 276.78 277.52 26,851 -0.40(-0.15%)
Aug 01, 2023 278.80 279.36 277.37 277.92 39,221 -1.50(-0.54%)
Jul 31, 2023 280.91 280.91 278.57 279.42 29,730 -2.20(-0.78%)
Jul 28, 2023 281.64 282.11 280.14 281.61 40,191 +1.09(+0.39%)
Jul 27, 2023 283.33 283.77 280.40 280.52 20,183 -2.28(-0.81%)
Jul 26, 2023 281.51 283.60 280.78 282.80 20,868 +0.09(+0.03%)
Jul 25, 2023 280.64 283.54 280.52 282.71 19,295 +0.03(+0.01%)
Jul 24, 2023 283.51 284.43 282.50 282.68 37,641 -0.87(-0.31%)
Jul 21, 2023 280.98 284.24 280.98 283.55 24,463 +2.91(+1.04%)
Jul 20, 2023 277.24 281.69 277.24 280.64 62,568 +3.79(+1.37%)
Jul 19, 2023 276.42 278.69 276.42 276.86 60,958 +1.06(+0.38%)
Jul 18, 2023 273.97 276.52 273.50 275.80 42,466 +1.87(+0.68%)
Jul 17, 2023 274.19 274.64 273.17 273.93 52,480 -1.23(-0.45%)
Jul 14, 2023 272.62 275.90 272.62 275.16 29,519 +3.74(+1.38%)
Jul 13, 2023 271.86 272.46 271.16 271.42 23,017 +0.19(+0.07%)
Jul 12, 2023 272.57 272.70 270.93 271.23 40,371 -0.48(-0.17%)
Jul 11, 2023 271.25 272.49 270.58 271.70 31,489 -0.01(-0.00%)
Jul 10, 2023 269.15 271.96 269.15 271.71 79,068 +2.44(+0.90%)
Jul 07, 2023 271.51 271.58 269.28 269.28 28,774 -3.08(-1.13%)
Jul 06, 2023 272.70 273.21 271.83 272.36 16,425 -2.42(-0.88%)
Jul 05, 2023 274.25 275.11 274.21 274.77 39,803 -0.31(-0.11%)
Jul 03, 2023 275.68 275.68 273.88 275.08 34,037 -2.35(-0.85%)
Jun 30, 2023 275.89 277.77 275.89 277.43 25,606 +3.08(+1.12%)
Jun 29, 2023 272.36 274.73 272.36 274.35 129,414 +1.58(+0.58%)
Jun 28, 2023 273.77 273.77 272.11 272.76 26,421 -0.87(-0.32%)
Jun 27, 2023 274.32 274.32 271.99 273.63 22,924 -0.47(-0.17%)
Jun 26, 2023 275.42 275.42 271.84 274.10 19,577 -1.64(-0.60%)
Jun 23, 2023 275.99 276.78 275.70 275.74 15,556 -1.18(-0.43%)
Jun 22, 2023 275.25 277.26 275.25 276.92 37,870 +1.79(+0.65%)
Jun 21, 2023 274.61 275.87 273.44 275.13 184,754 -0.10(-0.04%)
Jun 20, 2023 273.40 276.28 272.56 275.23 211,036 -0.33(-0.12%)
Jun 16, 2023 275.99 277.95 275.38 275.56 35,683 +0.13(+0.05%)
Jun 15, 2023 272.10 275.91 271.44 275.43 22,343 +3.85(+1.42%)
Jun 14, 2023 273.18 273.18 270.67 271.57 25,603 -2.41(-0.88%)
Jun 13, 2023 272.57 274.24 271.83 273.98 65,904 +1.43(+0.52%)
Jun 12, 2023 271.55 272.56 270.42 272.56 24,313 +1.47(+0.54%)
Jun 09, 2023 270.49 272.00 269.26 271.09 31,061 +0.37(+0.14%)
Jun 08, 2023 268.73 270.95 268.37 270.72 16,912 +1.74(+0.65%)
Jun 07, 2023 270.06 270.18 268.93 268.98 60,202 -1.26(-0.47%)
Jun 06, 2023 273.06 273.06 269.25 270.24 28,438 -2.31(-0.85%)
Jun 05, 2023 272.28 273.09 271.54 272.56 71,006 +0.93(+0.34%)
Jun 02, 2023 269.31 271.87 268.95 271.63 30,738 +3.51(+1.31%)
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.