iShares U.S. Healthcare ETF (IYH) Historical Stock Data
59.26 ↑0.14 (0.24%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IYH is down -0.22% a day on average. There have been 10 days where iShares U.S. Healthcare ETF closed green and 20 days where IYH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 59.39 | 59.26 | ↓$0.13 (-0.22%) | 59.01 | 59.44 | 1.42M |
| 2024-05-02 | 59.37 | 59.12 | ↓$0.25 (-0.42%) | 58.80 | 59.45 | 1.09M |
| 2024-05-01 | 58.76 | 59.18 | ↑$0.42 (0.71%) | 58.70 | 59.71 | 719.46K |
| 2024-04-30 | 59.18 | 58.83 | ↓$0.35 (-0.59%) | 58.80 | 59.21 | 155.44K |
| 2024-04-29 | 58.68 | 58.86 | ↑$0.18 (0.31%) | 58.58 | 59.02 | 120.27K |
| 2024-04-26 | 58.37 | 58.61 | ↑$0.24 (0.41%) | 58.37 | 58.81 | 188.96K |
| 2024-04-25 | 59.02 | 58.68 | ↓$0.34 (-0.58%) | 58.33 | 59.03 | 244.35K |
| 2024-04-24 | 59.17 | 59.09 | ↓$0.08 (-0.14%) | 58.83 | 59.23 | 287.36K |
| 2024-04-23 | 58.93 | 59.21 | ↑$0.28 (0.48%) | 58.76 | 59.35 | 114.96K |
| 2024-04-22 | 58.31 | 58.43 | ↑$0.12 (0.21%) | 58.21 | 58.86 | 143.22K |
| 2024-04-19 | 58.21 | 58.16 | ↓$0.05 (-0.09%) | 57.96 | 58.34 | 268.45K |
| 2024-04-18 | 58.02 | 58.05 | ↑$0.03 (0.05%) | 57.95 | 58.39 | 217.34K |
| 2024-04-17 | 58.48 | 58.06 | ↓$0.42 (-0.72%) | 57.99 | 58.55 | 311.27K |
| 2024-04-16 | 58.58 | 58.13 | ↓$0.45 (-0.77%) | 58.12 | 58.58 | 196.13K |
| 2024-04-15 | 58.83 | 58.20 | ↓$0.63 (-1.07%) | 58.08 | 59.03 | 563.07K |
| 2024-04-12 | 58.98 | 58.40 | ↓$0.58 (-0.98%) | 58.19 | 58.98 | 591.79K |
| 2024-04-11 | 59.72 | 59.22 | ↓$0.50 (-0.84%) | 59.07 | 59.72 | 586.54K |
| 2024-04-10 | 59.51 | 59.47 | ↓$0.04 (-0.07%) | 59.29 | 59.72 | 348.81K |
| 2024-04-09 | 60.02 | 60.22 | ↑$0.20 (0.33%) | 59.77 | 60.22 | 729.44K |
| 2024-04-08 | 60.03 | 59.98 | ↓$0.05 (-0.08%) | 59.82 | 60.07 | 1.09M |
| 2024-04-05 | 59.59 | 60.10 | ↑$0.51 (0.86%) | 59.41 | 60.29 | 386.19K |
| 2024-04-04 | 60.68 | 59.56 | ↓$1.12 (-1.85%) | 59.54 | 60.78 | 886.70K |
| 2024-04-03 | 60.48 | 60.43 | ↓$0.05 (-0.08%) | 60.29 | 60.82 | 275.14K |
| 2024-04-02 | 60.69 | 60.45 | ↓$0.24 (-0.40%) | 60.19 | 60.69 | 319.12K |
| 2024-04-01 | 61.99 | 61.37 | ↓$0.62 (-1.00%) | 61.17 | 61.99 | 853.23K |
| 2024-03-28 | 61.97 | 61.90 | ↓$0.07 (-0.11%) | 61.90 | 62.17 | 219.83K |
| 2024-03-27 | 61.64 | 61.90 | ↑$0.26 (0.42%) | 61.52 | 61.91 | 87.41K |
| 2024-03-26 | 60.97 | 61.08 | ↑$0.11 (0.18%) | 60.85 | 61.17 | 90.79K |
| 2024-03-25 | 61.07 | 60.83 | ↓$0.24 (-0.39%) | 60.78 | 61.10 | 90.75K |
| 2024-03-22 | 61.03 | 60.94 | ↓$0.09 (-0.15%) | 60.90 | 61.24 | 82.47K |
Create an account or log in to view more rows.
$IYH who loaded up??
$IYH hi hi
$IYH I think I like this stock more everyday
$IYH always with good potential for a long term Hodl
$IYH I like it
$IYH When in doubt...
$IYH Who else bought the dip on Friday?
$IYH just waiting ….
$IYH wtf is that dump
$IYH bought more