Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US Healthcare Ishares ETF (NY: IYH )

63.41 +0.55 (+0.87%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.31	17.35	17.29	17.29	306,669	-0.04(-0.24%)
Jan 30, 2013	17.39	17.43	17.32	17.33	1,107,132	-0.04(-0.23%)
Jan 29, 2013	17.22	17.41	17.22	17.37	3,882,926	+0.15(+0.88%)
Jan 28, 2013	17.35	17.35	17.21	17.22	599,848	-0.08(-0.45%)
Jan 25, 2013	17.20	17.30	17.14	17.30	337,917	+0.14(+0.84%)
Jan 24, 2013	17.07	17.19	17.07	17.15	397,012	+0.13(+0.73%)
Jan 23, 2013	17.05	17.08	16.99	17.03	432,860	-0.04(-0.26%)
Jan 22, 2013	16.99	17.07	16.93	17.07	255,711	+0.07(+0.38%)
Jan 18, 2013	16.96	17.01	16.91	17.01	171,879	+0.04(+0.22%)
Jan 17, 2013	16.88	17.00	16.86	16.97	303,283	+0.15(+0.91%)
Jan 16, 2013	16.84	16.85	16.80	16.82	147,604	-0.03(-0.21%)
Jan 15, 2013	16.80	16.87	16.80	16.85	131,954	-0.01(-0.03%)
Jan 14, 2013	16.84	16.89	16.80	16.86	537,680	+0.02(+0.14%)
Jan 11, 2013	16.87	16.88	16.80	16.83	204,955	-0.03(-0.15%)
Jan 10, 2013	16.80	16.88	16.73	16.86	200,006	+0.12(+0.69%)
Jan 09, 2013	16.61	16.74	16.61	16.74	208,537	+0.19(+1.14%)
Jan 08, 2013	16.55	16.61	16.55	16.55	316,483	-0.02(-0.10%)
Jan 07, 2013	16.47	16.57	16.44	16.57	692,061	+0.08(+0.50%)
Jan 04, 2013	16.46	16.52	16.45	16.49	381,170	+0.07(+0.42%)
Jan 03, 2013	16.40	16.44	16.34	16.42	437,040	+0.03(+0.20%)
Jan 02, 2013	16.32	16.40	16.08	16.39	742,276	+0.30(+1.89%)
Dec 31, 2012	15.84	16.08	15.81	16.08	378,734	+0.20(+1.25%)
Dec 28, 2012	15.97	16.03	15.88	15.88	150,434	-0.19(-1.19%)
Dec 27, 2012	16.07	16.13	15.91	16.08	982,763	+0.00(+0.01%)
Dec 26, 2012	16.16	16.16	16.02	16.07	117,618	-0.08(-0.47%)
Dec 24, 2012	16.16	16.18	16.12	16.15	374,056	-0.05(-0.33%)
Dec 21, 2012	16.18	16.25	16.15	16.20	1,133,359	-0.13(-0.77%)
Dec 20, 2012	16.29	16.34	16.26	16.33	170,389	+0.01(+0.07%)
Dec 19, 2012	16.50	16.50	16.32	16.32	296,445	-0.22(-1.31%)
Dec 18, 2012	16.43	16.55	16.38	16.53	328,545	+0.14(+0.86%)
Dec 17, 2012	16.30	16.39	16.30	16.39	815,347	+0.11(+0.70%)
Dec 14, 2012	16.32	16.35	16.26	16.28	258,909	-0.06(-0.37%)
Dec 13, 2012	16.47	16.50	16.32	16.34	535,452	-0.14(-0.83%)
Dec 12, 2012	16.55	16.60	16.48	16.48	168,256	-0.04(-0.24%)
Dec 11, 2012	16.41	16.56	16.41	16.52	156,453	+0.17(+1.01%)
Dec 10, 2012	16.26	16.38	16.26	16.35	736,881	+0.07(+0.40%)
Dec 07, 2012	16.24	16.29	16.16	16.28	285,274	+0.05(+0.28%)
Dec 06, 2012	16.25	16.26	16.20	16.24	115,718	-0.01(-0.04%)
Dec 05, 2012	16.21	16.29	16.14	16.24	199,501	+0.06(+0.34%)
Dec 04, 2012	16.15	16.24	16.15	16.19	221,547	-0.01(-0.06%)
Nov 30, 2012	16.21	16.23	16.14	16.20	175,298	+0.00(+0.02%)
Nov 29, 2012	16.13	16.22	16.12	16.19	144,063	+0.12(+0.78%)
Nov 28, 2012	15.93	16.07	15.82	16.07	542,223	+0.11(+0.70%)
Nov 27, 2012	16.00	16.06	15.94	15.96	178,873	-0.09(-0.54%)
Nov 26, 2012	16.04	16.04	15.97	16.04	107,896	-0.08(-0.50%)
Nov 23, 2012	15.98	16.12	15.98	16.12	93,584	+0.17(+1.09%)
Nov 21, 2012	15.98	15.98	15.91	15.95	332,442	+0.02(+0.15%)
Nov 20, 2012	15.83	15.93	15.80	15.93	365,735	+0.10(+0.64%)
Nov 19, 2012	15.79	15.83	15.78	15.83	1,524,309	+0.17(+1.08%)
Nov 16, 2012	15.52	15.70	15.52	15.66	305,802	+0.13(+0.81%)
Nov 15, 2012	15.54	15.56	15.45	15.53	274,848	-0.03(-0.17%)
Nov 14, 2012	15.80	15.81	15.53	15.56	653,779	-0.21(-1.32%)
Nov 13, 2012	15.80	15.93	15.76	15.77	925,260	-0.07(-0.45%)
Nov 12, 2012	15.85	15.90	15.80	15.84	180,495	+0.08(+0.49%)
Nov 09, 2012	15.67	15.86	15.66	15.76	344,593	+0.06(+0.36%)
Nov 08, 2012	15.88	15.89	15.70	15.70	358,038	-0.19(-1.20%)
Nov 07, 2012	16.04	16.06	15.75	15.90	1,106,441	-0.27(-1.69%)
Nov 06, 2012	16.10	16.25	16.08	16.17	86,386	+0.01(+0.09%)
Nov 05, 2012	16.08	16.17	16.04	16.16	309,991	+0.06(+0.36%)
Nov 02, 2012	16.26	16.26	16.10	16.10	595,093	-0.11(-0.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

US Healthcare Ishares ETF (NY: IYH )

Historical Prices