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 (%)
Mar 31, 2021 243.31 244.97 243.31 243.99 39,867 +1.47(+0.61%)
Mar 30, 2021 244.28 244.28 242.18 242.52 30,440 -1.76(-0.72%)
Mar 29, 2021 243.51 245.19 242.57 244.28 31,152 +0.01(+0.00%)
Mar 26, 2021 240.73 244.26 239.67 244.26 24,521 +4.62(+1.93%)
Mar 25, 2021 238.50 239.76 236.46 239.65 30,543 +0.58(+0.24%)
Mar 24, 2021 240.37 240.83 239.06 239.06 20,191 -0.86(-0.36%)
Mar 23, 2021 242.63 242.63 239.35 239.92 39,739 -2.83(-1.16%)
Mar 22, 2021 240.13 243.07 240.13 242.75 33,007 +2.10(+0.87%)
Mar 19, 2021 240.25 241.85 238.72 240.65 25,935 +1.18(+0.49%)
Mar 18, 2021 239.19 241.82 239.19 239.47 20,412 -1.30(-0.54%)
Mar 17, 2021 240.45 241.38 239.13 240.77 18,220 -0.90(-0.37%)
Mar 16, 2021 241.78 242.29 240.66 241.67 38,505 +0.00(+0.00%)
Mar 15, 2021 239.54 241.79 239.54 241.67 34,084 +1.77(+0.74%)
Mar 12, 2021 238.71 240.11 238.53 239.89 26,557 +0.58(+0.24%)
Mar 11, 2021 238.13 240.37 238.12 239.31 38,664 +2.11(+0.89%)
Mar 10, 2021 238.57 239.37 237.20 237.20 51,032 +0.43(+0.18%)
Mar 09, 2021 236.67 240.34 236.67 236.77 31,863 +2.04(+0.87%)
Mar 08, 2021 236.00 238.68 234.73 234.73 25,263 -1.39(-0.59%)
Mar 05, 2021 232.82 236.68 230.37 236.12 120,236 +4.85(+2.10%)
Mar 04, 2021 234.56 235.76 229.45 231.27 67,721 -3.91(-1.66%)
Mar 03, 2021 238.58 238.60 235.14 235.18 50,941 -4.05(-1.69%)
Mar 02, 2021 240.44 241.15 239.23 239.23 123,126 -1.24(-0.52%)
Mar 01, 2021 239.01 241.44 239.01 240.47 58,949 +3.00(+1.26%)
Feb 26, 2021 239.72 239.76 236.31 237.47 41,289 -1.34(-0.56%)
Feb 25, 2021 241.71 242.54 237.82 238.81 90,358 -3.06(-1.27%)
Feb 24, 2021 240.02 243.23 239.87 241.88 54,949 +1.55(+0.65%)
Feb 23, 2021 240.10 241.26 238.66 240.33 69,592 -0.62(-0.26%)
Feb 22, 2021 241.51 241.68 239.56 240.94 35,009 -1.61(-0.66%)
Feb 19, 2021 245.42 245.42 242.34 242.55 20,748 -2.25(-0.92%)
Feb 18, 2021 245.78 245.78 243.98 244.80 40,559 -1.84(-0.75%)
Feb 17, 2021 245.02 246.64 245.02 246.64 48,487 +0.67(+0.27%)
Feb 16, 2021 249.38 249.40 245.14 245.97 76,964 -2.69(-1.08%)
Feb 12, 2021 246.36 248.87 246.36 248.66 31,433 +1.58(+0.64%)
Feb 11, 2021 247.32 247.36 245.88 247.07 30,138 +0.97(+0.40%)
Feb 10, 2021 247.73 247.73 245.18 246.10 28,879 +0.13(+0.05%)
Feb 09, 2021 245.71 246.16 245.51 245.97 23,967 +0.40(+0.16%)
Feb 08, 2021 245.44 246.41 245.04 245.57 38,903 +0.66(+0.27%)
Feb 05, 2021 245.51 245.75 244.13 244.92 56,228 +1.34(+0.55%)
Feb 04, 2021 242.86 244.69 242.53 243.58 76,077 +0.73(+0.30%)
Feb 03, 2021 244.07 244.34 241.76 242.84 62,532 -1.51(-0.62%)
Feb 02, 2021 245.25 245.93 244.35 244.35 19,946 +1.03(+0.42%)
Feb 01, 2021 244.20 244.96 242.53 243.31 33,898 +1.45(+0.60%)
Jan 29, 2021 243.31 245.26 239.94 241.86 38,695 -1.45(-0.59%)
Jan 28, 2021 242.00 246.48 241.76 243.31 53,689 +3.04(+1.26%)
Jan 27, 2021 245.36 245.36 239.58 240.27 31,632 -7.63(-3.08%)
Jan 26, 2021 250.15 250.15 247.67 247.90 18,276 -1.14(-0.46%)
Jan 25, 2021 247.46 249.19 246.96 249.04 40,779 +1.96(+0.79%)
Jan 22, 2021 246.28 248.13 246.28 247.08 19,814 -1.12(-0.45%)
Jan 21, 2021 248.69 248.69 246.77 248.20 29,945 -0.70(-0.28%)
Jan 20, 2021 248.01 249.07 246.79 248.90 27,670 +1.64(+0.67%)
Jan 19, 2021 246.77 247.73 245.90 247.26 106,664 +2.21(+0.90%)
Jan 15, 2021 243.32 245.53 242.91 245.05 47,617 +0.54(+0.22%)
Jan 14, 2021 245.39 246.21 244.13 244.51 43,556 -0.12(-0.05%)
Jan 13, 2021 244.02 245.65 243.40 244.63 67,796 +0.45(+0.19%)
Jan 12, 2021 246.16 246.53 243.22 244.17 39,315 -2.41(-0.98%)
Jan 11, 2021 245.51 246.77 245.19 246.58 58,518 +1.59(+0.65%)
Jan 08, 2021 244.56 246.12 243.07 244.99 48,343 +0.65(+0.26%)
Jan 07, 2021 241.44 244.41 241.30 244.35 49,125 +3.96(+1.65%)
Jan 06, 2021 234.02 241.26 234.02 240.38 30,201 +3.32(+1.40%)
Jan 05, 2021 235.45 237.97 234.53 237.07 30,798 +1.41(+0.60%)
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.