iShares U.S. Healthcare ETF (IYH) Historical Stock Data
59.21 ↑0.78 (1.33%)
As of April 23, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, IYH is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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 |
| 2024-03-21 | 61.10 | 61.03 | ↓$0.07 (-0.11%) | 61.00 | 61.28 | 97.36K |
| 2024-03-20 | 61.19 | 61.17 | ↓$0.02 (-0.03%) | 60.79 | 61.19 | 105.77K |
| 2024-03-19 | 60.89 | 61.28 | ↑$0.39 (0.64%) | 60.77 | 61.32 | 86.14K |
| 2024-03-18 | 61.11 | 60.89 | ↓$0.22 (-0.36%) | 60.83 | 61.20 | 122.67K |
| 2024-03-15 | 60.74 | 60.84 | ↑$0.10 (0.16%) | 60.70 | 61.00 | 179.99K |
| 2024-03-14 | 61.47 | 61.16 | ↓$0.31 (-0.50%) | 60.79 | 61.47 | 124.24K |
| 2024-03-13 | 61.77 | 61.42 | ↓$0.35 (-0.57%) | 61.18 | 61.89 | 370.50K |
| 2024-03-12 | 61.33 | 61.61 | ↑$0.28 (0.46%) | 61.21 | 61.76 | 209.80K |
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