iShares U.S. Healthcare ETF (IYH) Historical Stock Data
277.31 ↓1.77 (-0.63%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, IYH is down -0.05% a day on average. There have been 13 days where iShares U.S. Healthcare ETF closed green and 17 days where IYH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 278.69 | 277.31 | ↓$1.38 (-0.50%) | 277.21 | 278.69 | 23.95K |
| 2023-02-03 | 280.13 | 279.08 | ↓$1.05 (-0.37%) | 278.11 | 280.83 | 36.81K |
| 2023-02-02 | 280.21 | 279.96 | ↓$0.25 (-0.09%) | 278.11 | 280.21 | 70.26K |
| 2023-02-01 | 280.41 | 281.56 | ↑$1.15 (0.41%) | 278.37 | 283.01 | 86.52K |
| 2023-01-31 | 276.89 | 279.76 | ↑$2.87 (1.04%) | 276.83 | 279.85 | 33.41K |
| 2023-01-30 | 277.91 | 276.13 | ↓$1.78 (-0.64%) | 275.93 | 279.98 | 43.15K |
| 2023-01-27 | 279.59 | 278.79 | ↓$0.80 (-0.29%) | 278.60 | 280.36 | 49.13K |
| 2023-01-26 | 281.49 | 280.55 | ↓$0.94 (-0.33%) | 278.69 | 281.49 | 29.24K |
| 2023-01-25 | 279.06 | 280.09 | ↑$1.03 (0.37%) | 277.84 | 280.16 | 39.79K |
| 2023-01-24 | 280.13 | 279.88 | ↓$0.25 (-0.09%) | 278.62 | 281.09 | 26.95K |
| 2023-01-23 | 280.69 | 281.86 | ↑$1.17 (0.42%) | 280.47 | 283.02 | 48.89K |
| 2023-01-20 | 280.16 | 280.84 | ↑$0.68 (0.24%) | 278.03 | 280.95 | 44.14K |
| 2023-01-19 | 277.13 | 279.12 | ↑$1.99 (0.72%) | 277.13 | 280.19 | 51.60K |
| 2023-01-18 | 282.41 | 278.53 | ↓$3.88 (-1.37%) | 278.44 | 282.96 | 41.46K |
| 2023-01-17 | 283.96 | 282.44 | ↓$1.52 (-0.54%) | 282.29 | 284.00 | 50.86K |
| 2023-01-13 | 280.46 | 283.72 | ↑$3.26 (1.16%) | 280.46 | 284.35 | 23.24K |
| 2023-01-12 | 282.34 | 282.48 | ↑$0.14 (0.05%) | 279.82 | 283.14 | 66.71K |
| 2023-01-11 | 282.23 | 283.22 | ↑$0.99 (0.35%) | 280.60 | 283.26 | 53.15K |
| 2023-01-10 | 279.20 | 281.39 | ↑$2.19 (0.78%) | 278.89 | 281.39 | 22.35K |
| 2023-01-09 | 283.35 | 278.65 | ↓$4.70 (-1.66%) | 278.47 | 283.77 | 29.01K |
| 2023-01-06 | 282.58 | 283.57 | ↑$0.99 (0.35%) | 279.32 | 284.27 | 45.77K |
| 2023-01-05 | 281.91 | 281.24 | ↓$0.67 (-0.24%) | 279.86 | 282.65 | 29.07K |
| 2023-01-04 | 284.38 | 283.60 | ↓$0.78 (-0.27%) | 282.09 | 284.83 | 38.99K |
| 2023-01-03 | 284.57 | 282.50 | ↓$2.07 (-0.73%) | 280.92 | 284.63 | 56.80K |
| 2022-12-30 | 283.84 | 283.71 | ↓$0.13 (-0.05%) | 280.77 | 283.84 | 29.38K |
| 2022-12-29 | 283.31 | 284.60 | ↑$1.29 (0.46%) | 282.64 | 286.05 | 34.95K |
| 2022-12-28 | 283.02 | 281.26 | ↓$1.76 (-0.62%) | 281.26 | 285.18 | 35.10K |
| 2022-12-27 | 283.98 | 283.00 | ↓$0.98 (-0.35%) | 282.58 | 284.31 | 50.35K |
| 2022-12-23 | 284.09 | 283.90 | ↓$0.19 (-0.07%) | 282.32 | 284.16 | 25.04K |
| 2022-12-22 | 282.87 | 284.02 | ↑$1.15 (0.41%) | 280.77 | 284.06 | 33.10K |
Create an account or log in to view more rows.
$IYH BOUGHT TODAY!
$IYH Buy it up so it crashes harder in the next two trading days
$IYH nice gap
$IYH Stair stepping nicely
$IYH lol who sold
$IYH jeez
$IYH now I buy
$IYH Shorts are calling in all the favors
$IYH Be patient !!
$IYH love cooking these little bears on here