iShares U.S. Healthcare ETF (IYH) Historical Stock Data
65.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYH is up 0.12% a day on average. There have been 19 days where iShares U.S. Healthcare ETF closed green and 11 days where IYH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 65.34 | 65.65 | ↑$0.31 (0.47%) | 65.34 | 65.69 | 150.63K |
| 2025-12-23 | 65.19 | 65.31 | ↑$0.12 (0.18%) | 65.19 | 65.62 | 339.64K |
| 2025-12-22 | 64.94 | 65.45 | ↑$0.51 (0.79%) | 64.94 | 65.50 | 1.13M |
| 2025-12-19 | 64.58 | 64.98 | ↑$0.40 (0.62%) | 64.50 | 65.33 | 467.01K |
| 2025-12-18 | 64.46 | 64.50 | ↑$0.04 (0.06%) | 64.42 | 65.04 | 744.18K |
| 2025-12-17 | 64.69 | 64.53 | ↓$0.16 (-0.25%) | 64.49 | 64.97 | 537.58K |
| 2025-12-16 | 65.37 | 64.62 | ↓$0.75 (-1.15%) | 64.22 | 65.37 | 398.27K |
| 2025-12-15 | 65.06 | 65.68 | ↑$0.62 (0.95%) | 65.06 | 65.75 | 407.40K |
| 2025-12-12 | 64.76 | 64.88 | ↑$0.12 (0.19%) | 64.61 | 65.04 | 319.68K |
| 2025-12-11 | 64.45 | 64.71 | ↑$0.26 (0.40%) | 64.19 | 65.00 | 1.31M |
| 2025-12-10 | 63.45 | 64.13 | ↑$0.68 (1.07%) | 63.25 | 64.16 | 412.26K |
| 2025-12-09 | 64.16 | 63.29 | ↓$0.87 (-1.36%) | 63.25 | 64.43 | 1.21M |
| 2025-12-08 | 64.79 | 64.00 | ↓$0.79 (-1.22%) | 63.92 | 64.79 | 1.59M |
| 2025-12-05 | 65.30 | 64.84 | ↓$0.46 (-0.70%) | 64.73 | 65.38 | 279.07K |
| 2025-12-04 | 65.49 | 65.10 | ↓$0.39 (-0.60%) | 64.89 | 65.50 | 351.31K |
| 2025-12-03 | 65.28 | 65.59 | ↑$0.31 (0.47%) | 65.28 | 65.76 | 396.40K |
| 2025-12-02 | 65.45 | 65.16 | ↓$0.29 (-0.44%) | 65.11 | 65.61 | 1M |
| 2025-12-01 | 66.20 | 65.53 | ↓$0.67 (-1.01%) | 65.46 | 66.48 | 3.49M |
| 2025-11-28 | 66.67 | 66.38 | ↓$0.29 (-0.43%) | 66.23 | 66.67 | 0.99M |
| 2025-11-26 | 66.65 | 66.73 | ↑$0.08 (0.12%) | 66.65 | 66.91 | 241.84K |
| 2025-11-25 | 65.69 | 66.86 | ↑$1.17 (1.78%) | 65.69 | 66.89 | 555.18K |
| 2025-11-24 | 65.33 | 65.40 | ↑$0.07 (0.11%) | 65.07 | 65.76 | 1.17M |
| 2025-11-21 | 63.98 | 65.08 | ↑$1.10 (1.72%) | 63.90 | 65.51 | 1.46M |
| 2025-11-20 | 64.22 | 63.72 | ↓$0.50 (-0.78%) | 63.67 | 64.55 | 411.60K |
| 2025-11-19 | 64.16 | 64.17 | ↑$0.01 (0.02%) | 63.82 | 64.33 | 390.86K |
| 2025-11-18 | 63.68 | 64.21 | ↑$0.53 (0.84%) | 63.68 | 64.42 | 0.96M |
| 2025-11-17 | 63.71 | 63.78 | ↑$0.07 (0.11%) | 63.69 | 64.49 | 534.71K |
| 2025-11-14 | 63.92 | 63.87 | ↓$0.05 (-0.08%) | 63.56 | 64.33 | 482.90K |
| 2025-11-13 | 63.97 | 64.23 | ↑$0.26 (0.41%) | 63.95 | 64.97 | 2.33M |
| 2025-11-12 | 63.55 | 64.29 | ↑$0.74 (1.16%) | 63.55 | 64.45 | 309.43K |
Create an account or log in to view more rows.
$IYH make it rain
let’s see some green
$IYH buy
$IYH this market love evrry dips let’s see
$IYH looking good today??
$IYH out of the way
$IYH News Plz.....
$IYH it's true....
$IYH get ready bears and bulls
$IYH Wish I shorted
$IYH I’m selling y’all have fun bag holding