Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 274.41 275.20 270.49 270.49 64,164 -5.19(-1.88%)
Nov 29, 2021 277.69 278.03 275.68 275.68 30,060 +0.19(+0.07%)
Nov 26, 2021 278.18 278.90 274.94 275.49 22,846 -1.29(-0.47%)
Nov 24, 2021 276.40 276.87 275.08 276.78 21,690 +0.47(+0.17%)
Nov 23, 2021 275.67 276.80 274.43 276.31 46,266 -0.44(-0.16%)
Nov 22, 2021 278.62 278.62 276.65 276.75 17,463 -1.60(-0.58%)
Nov 19, 2021 280.63 280.63 278.07 278.35 30,787 -1.47(-0.52%)
Nov 18, 2021 280.56 279.76 279.58 279.82 15,840 -0.46(-0.16%)
Nov 17, 2021 280.19 281.19 280.13 280.27 17,384 +0.37(+0.13%)
Nov 16, 2021 278.64 281.12 278.10 279.91 14,958 +1.27(+0.46%)
Nov 15, 2021 280.67 280.67 278.41 278.63 33,887 -1.78(-0.63%)
Nov 12, 2021 280.26 280.70 278.84 280.41 25,921 +1.33(+0.48%)
Nov 11, 2021 279.96 279.96 278.27 279.08 17,649 -0.58(-0.21%)
Nov 10, 2021 279.58 279.66 17,678 +0.06(+0.02%)
Nov 09, 2021 280.89 280.89 279.00 279.61 29,485 -1.19(-0.42%)
Nov 08, 2021 279.73 280.94 278.72 280.79 22,625 +1.55(+0.55%)
Nov 05, 2021 280.32 280.59 277.30 279.25 23,278 -3.10(-1.10%)
Nov 04, 2021 284.08 284.08 280.54 282.34 27,453 -1.77(-0.62%)
Nov 03, 2021 282.07 284.11 280.94 284.11 40,595 +1.64(+0.58%)
Nov 02, 2021 281.72 283.77 280.47 282.47 40,095 +1.67(+0.60%)
Nov 01, 2021 281.27 280.79 279.89 280.80 197,184 +0.01(+0.00%)
Oct 29, 2021 278.39 280.99 277.45 280.79 14,339 +2.57(+0.93%)
Oct 28, 2021 275.99 279.07 275.99 278.22 42,347 +2.32(+0.84%)
Oct 27, 2021 278.96 278.96 275.89 275.89 22,910 -2.39(-0.86%)
Oct 26, 2021 277.47 279.01 278.28 39,325 +1.28(+0.46%)
Oct 25, 2021 277.15 277.37 275.96 277.00 35,464 +0.20(+0.07%)
Oct 22, 2021 276.19 276.80 275.29 276.80 16,264 +0.79(+0.29%)
Oct 21, 2021 275.08 276.01 273.80 276.01 39,807 +1.46(+0.53%)
Oct 20, 2021 272.48 274.97 272.48 274.55 34,768 +3.53(+1.30%)
Oct 19, 2021 268.85 271.83 268.85 271.03 25,788 +3.51(+1.31%)
Oct 18, 2021 268.08 268.08 266.73 267.52 26,752 -1.81(-0.67%)
Oct 15, 2021 269.99 270.20 269.33 269.33 23,060 +0.87(+0.32%)
Oct 14, 2021 267.38 269.15 267.38 268.46 15,501 +4.00(+1.51%)
Oct 13, 2021 264.20 265.49 263.45 264.46 41,160 +0.45(+0.17%)
Oct 12, 2021 266.42 266.42 263.55 264.02 216,911 -1.23(-0.46%)
Oct 11, 2021 267.18 268.24 265.14 265.25 14,187 -1.98(-0.74%)
Oct 08, 2021 269.55 269.55 266.95 267.23 14,261 -1.59(-0.59%)
Oct 07, 2021 266.97 270.50 266.97 268.82 105,492 +3.56(+1.34%)
Oct 06, 2021 264.44 265.46 262.38 265.26 242,595 -0.44(-0.16%)
Oct 05, 2021 265.00 268.30 264.75 265.70 56,508 +1.61(+0.61%)
Oct 04, 2021 267.28 268.27 262.97 264.08 83,212 -3.88(-1.45%)
Oct 01, 2021 268.53 269.30 263.85 267.97 148,358 -0.03(-0.01%)
Sep 30, 2021 272.03 273.27 268.27 268.00 48,675 -2.70(-1.00%)
Sep 29, 2021 270.56 272.18 270.19 270.70 94,454 +1.91(+0.71%)
Sep 28, 2021 272.53 272.53 268.20 268.79 102,868 -5.16(-1.88%)
Sep 27, 2021 277.28 277.28 273.70 273.94 52,285 -4.21(-1.51%)
Sep 24, 2021 278.73 279.61 277.79 278.15 30,817 -1.26(-0.45%)
Sep 23, 2021 278.31 280.74 278.31 279.41 34,596 +2.40(+0.87%)
Sep 22, 2021 277.44 278.42 276.12 277.01 19,279 +0.08(+0.03%)
Sep 21, 2021 277.20 279.26 276.82 276.93 95,099 +0.91(+0.33%)
Sep 20, 2021 275.78 278.28 273.82 276.02 41,751 -2.94(-1.06%)
Sep 17, 2021 278.30 279.08 277.20 278.97 17,680 +0.36(+0.13%)
Sep 16, 2021 279.69 279.69 276.82 278.61 41,060 +0.34(+0.12%)
Sep 15, 2021 277.40 280.29 276.97 278.27 188,880 +0.81(+0.29%)
Sep 14, 2021 279.17 279.17 277.04 277.45 96,286 -0.09(-0.03%)
Sep 13, 2021 280.61 280.61 276.40 277.54 183,460 -1.68(-0.60%)
Sep 10, 2021 282.99 282.99 279.22 279.22 55,199 -2.62(-0.93%)
Sep 09, 2021 284.85 285.07 281.88 281.83 27,552 -3.02(-1.06%)
Sep 08, 2021 284.84 285.44 284.21 284.85 26,264 -0.30(-0.11%)
Sep 07, 2021 286.08 286.08 283.73 285.15 48,204 -1.71(-0.60%)
Sep 03, 2021 286.53 287.31 285.29 286.87 20,042 -0.12(-0.04%)
Sep 02, 2021 285.00 286.98 284.85 286.98 37,511 +3.19(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.