Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,400.66
+120.28(+0.19%)
CMC Crypto 200
1,351.80
-8.52(-0.63%)

iShares U.S. Healthcare ETF (IYH)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

61.35

+0.27

(+0.44%)

At close: 04:00PM EDT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	61.13	61.43	61.12	61.35	61.35	124,300
20 Jun 2024	60.67	61.17	60.61	61.08	61.08	136,300
18 Jun 2024	60.85	61.08	60.76	60.90	60.90	266,400
17 Jun 2024	60.80	60.94	60.61	60.86	60.86	137,800
14 Jun 2024	60.77	60.94	60.60	60.93	60.93	150,700
13 Jun 2024	60.88	61.06	60.48	60.96	60.96	443,900
12 Jun 2024	61.49	61.49	60.93	61.09	61.09	211,000
11 Jun 2024	61.33	61.33	60.90	61.15	61.15	109,700
11 Jun 2024	0.126 Dividend
10 Jun 2024	61.13	61.55	60.98	61.53	61.40	180,700
07 Jun 2024	61.13	61.58	61.11	61.31	61.18	268,000
06 Jun 2024	61.00	61.39	60.86	61.23	61.10	85,600
05 Jun 2024	60.80	61.12	60.51	61.06	60.93	94,500
04 Jun 2024	60.54	60.92	60.33	60.76	60.64	96,600
03 Jun 2024	60.16	60.79	60.14	60.60	60.48	143,700
31 May 2024	59.55	60.24	59.55	60.23	60.11	449,300
30 May 2024	59.24	59.67	59.09	59.43	59.31	86,500
29 May 2024	59.47	59.47	59.20	59.44	59.32	258,200
28 May 2024	60.52	60.52	59.69	59.93	59.81	309,200
24 May 2024	60.84	60.93	60.57	60.60	60.48	122,400
23 May 2024	61.40	61.40	60.73	60.80	60.68	83,800
22 May 2024	61.29	61.68	61.23	61.46	61.33	117,600
21 May 2024	61.30	61.63	61.23	61.39	61.26	205,100
20 May 2024	61.30	61.40	61.11	61.24	61.11	86,900
17 May 2024	61.25	61.36	61.02	61.34	61.21	124,600
16 May 2024	61.29	61.42	61.15	61.29	61.16	123,600
15 May 2024	60.75	61.45	60.75	61.38	61.25	220,500
14 May 2024	60.22	60.50	60.09	60.46	60.34	174,500
13 May 2024	60.41	60.43	60.10	60.19	60.07	335,800
10 May 2024	60.29	60.53	60.23	60.27	60.15	345,200
09 May 2024	59.78	60.26	59.78	60.26	60.14	155,100
08 May 2024	59.97	60.09	59.68	59.77	59.65	310,500
07 May 2024	59.75	60.04	59.63	60.00	59.88	400,700
06 May 2024	59.41	59.54	59.22	59.53	59.41	134,800
03 May 2024	59.39	59.45	59.00	59.26	59.14	1,420,100
02 May 2024	59.37	59.45	58.80	59.12	59.00	1,090,400
01 May 2024	58.76	59.71	58.70	59.18	59.06	720,100
30 Apr 2024	59.18	59.21	58.80	58.83	58.71	155,500
29 Apr 2024	58.68	59.02	58.58	58.86	58.74	120,300
26 Apr 2024	58.37	58.81	58.37	58.61	58.49	189,000
25 Apr 2024	59.02	59.09	58.33	58.68	58.56	287,800
24 Apr 2024	59.17	59.23	58.82	59.09	58.97	287,400
23 Apr 2024	58.93	59.35	58.76	59.21	59.09	115,000
22 Apr 2024	58.31	58.86	58.21	58.43	58.31	143,300
19 Apr 2024	58.21	58.34	57.96	58.16	58.04	268,600
18 Apr 2024	58.02	58.39	57.95	58.05	57.93	217,300
17 Apr 2024	58.48	58.55	57.98	58.06	57.94	311,300
16 Apr 2024	58.58	58.58	58.12	58.13	58.01	196,100
15 Apr 2024	58.83	59.03	58.08	58.20	58.08	563,100
12 Apr 2024	58.98	58.98	58.19	58.40	58.28	1,731,800
11 Apr 2024	59.72	59.72	59.07	59.22	59.10	586,500
10 Apr 2024	59.51	59.72	59.29	59.47	59.35	348,800
09 Apr 2024	60.02	60.22	59.77	60.22	60.10	868,800
08 Apr 2024	60.03	60.07	59.82	59.98	59.86	1,220,300
05 Apr 2024	59.59	60.29	59.41	60.10	59.98	770,200
04 Apr 2024	60.68	60.78	59.54	59.56	59.44	886,800
03 Apr 2024	60.48	60.84	60.29	60.43	60.31	275,100
02 Apr 2024	60.69	60.69	60.19	60.45	60.33	319,100
01 Apr 2024	61.99	61.99	61.17	61.37	61.24	854,000
28 Mar 2024	61.97	62.18	61.90	61.90	61.77	219,800
27 Mar 2024	61.64	61.91	61.52	61.90	61.77	87,500
26 Mar 2024	60.97	61.17	60.85	61.08	60.95	114,800
25 Mar 2024	61.07	61.12	60.78	60.83	60.71	90,800
22 Mar 2024	61.03	61.24	60.89	60.94	60.82	82,500
21 Mar 2024	61.10	61.28	61.00	61.03	60.91	104,100
21 Mar 2024	0.167 Dividend
20 Mar 2024	61.19	61.19	60.79	61.17	60.88	105,800
19 Mar 2024	60.89	61.32	60.77	61.28	60.99	99,200
18 Mar 2024	61.11	61.20	60.83	60.89	60.60	122,700
15 Mar 2024	60.74	61.00	60.70	60.84	60.55	190,500
14 Mar 2024	61.47	61.47	60.79	61.16	60.87	124,200
13 Mar 2024	61.77	61.89	61.18	61.42	61.13	370,500
12 Mar 2024	61.33	61.76	61.21	61.61	61.32	209,800
11 Mar 2024	61.30	61.44	60.94	61.30	61.01	128,800
08 Mar 2024	61.52	61.74	61.40	61.41	61.12	116,000
07 Mar 2024	61.43	61.68	61.33	61.54	61.25	87,300
07 Mar 2024	5:1 Stock split
06 Mar 2024	60.93	61.42	60.93	61.23	60.94	340,000
05 Mar 2024	61.31	61.31	60.61	60.79	60.50	107,500
04 Mar 2024	61.44	61.44	61.14	61.29	61.00	138,500
01 Mar 2024	60.75	61.38	60.66	61.32	61.03	279,500
29 Feb 2024	61.29	61.29	60.66	60.66	60.37	262,500
28 Feb 2024	61.40	61.40	60.99	61.22	60.93	111,500
27 Feb 2024	61.57	61.72	61.47	61.54	61.24	95,500
26 Feb 2024	62.02	62.07	61.66	61.72	61.42	145,500
23 Feb 2024	61.96	62.14	61.79	61.96	61.66	2,092,000
22 Feb 2024	61.16	61.79	60.94	61.72	61.43	133,000
21 Feb 2024	60.51	60.93	60.49	60.92	60.63	204,000
20 Feb 2024	61.14	61.23	60.69	60.83	60.54	125,000
16 Feb 2024	61.00	61.48	60.80	61.07	60.78	84,500
15 Feb 2024	60.44	60.94	60.44	60.85	60.56	90,000
14 Feb 2024	60.17	60.45	60.05	60.45	60.16	97,500
13 Feb 2024	60.13	60.45	59.56	59.87	59.59	126,500
12 Feb 2024	60.20	60.47	60.12	60.43	60.15	70,000
09 Feb 2024	60.33	60.43	60.19	60.37	60.08	105,500
08 Feb 2024	60.32	60.43	60.13	60.42	60.14	211,000
07 Feb 2024	60.44	60.69	60.38	60.43	60.14	191,000
06 Feb 2024	60.09	60.37	59.86	60.35	60.06	168,500
05 Feb 2024	59.61	60.00	59.61	59.72	59.43	107,000
02 Feb 2024	59.54	59.75	59.19	59.49	59.20	1,448,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,400.66+120.28(+0.19%)

CMC Crypto 2001,351.80-8.52(-0.63%)

iShares U.S. Healthcare ETF (IYH)

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,400.66
+120.28(+0.19%)

CMC Crypto 200
1,351.80
-8.52(-0.63%)