Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.492 9.578 9.397 9.397 580,364 +0.01(+0.10%)
Mar 30, 2009 9.386 9.403 9.268 9.388 253,617 -0.16(-1.63%)
Mar 26, 2009 9.517 9.551 9.378 9.544 422,397 +0.13(+1.33%)
Mar 25, 2009 9.397 9.504 9.245 9.418 427,833 +0.03(+0.29%)
Mar 24, 2009 9.334 9.529 9.334 9.391 442,951 -0.14(-1.46%)
Mar 23, 2009 9.367 9.539 9.345 9.529 1,023,406 +0.39(+4.22%)
Mar 20, 2009 9.309 9.309 9.144 9.144 722,495 -0.05(-0.52%)
Mar 19, 2009 9.381 9.527 9.098 9.191 602,531 -0.20(-2.10%)
Mar 18, 2009 9.290 9.565 9.290 9.389 619,577 -0.00(-0.04%)
Mar 17, 2009 9.174 9.393 9.166 9.393 250,104 +0.17(+1.85%)
Mar 16, 2009 9.440 9.493 9.222 9.222 552,736 -0.11(-1.14%)
Mar 13, 2009 9.087 9.387 9.087 9.328 0 +0.27(+3.02%)
Mar 12, 2009 8.625 9.077 8.602 9.054 705,133 +0.44(+5.12%)
Mar 11, 2009 8.788 8.878 8.613 8.613 263,171 -0.13(-1.46%)
Mar 10, 2009 8.636 8.764 8.513 8.741 578,549 +0.28(+3.25%)
Mar 09, 2009 8.425 8.612 8.393 8.465 576,455 -0.10(-1.11%)
Mar 06, 2009 8.439 8.560 8.370 8.560 0 +0.15(+1.78%)
Mar 05, 2009 8.526 8.568 8.401 8.410 630,082 -0.27(-3.09%)
Mar 04, 2009 8.536 8.788 8.484 8.678 426,010 +0.21(+2.51%)
Mar 02, 2009 8.598 8.729 8.454 8.465 3,619,696 -0.40(-4.54%)
Feb 27, 2009 9.069 9.113 8.853 8.868 0 -0.35(-3.83%)
Feb 26, 2009 9.759 9.765 9.222 9.222 794,999 -0.50(-5.10%)
Feb 25, 2009 9.820 9.850 9.649 9.717 374,925 -0.15(-1.54%)
Feb 24, 2009 9.754 9.906 9.649 9.869 629,361 +0.15(+1.56%)
Feb 23, 2009 9.938 9.999 9.687 9.717 725,563 -0.23(-2.29%)
Feb 20, 2009 9.976 10.04 9.847 9.945 708,691 -0.09(-0.91%)
Feb 19, 2009 10.20 10.20 10.04 10.04 358,068 -0.04(-0.41%)
Feb 18, 2009 10.07 10.11 9.989 10.08 547,657 -0.01(-0.11%)
Feb 17, 2009 10.02 10.20 10.02 10.09 754,266 -0.22(-2.16%)
Feb 13, 2009 10.39 10.39 10.27 10.31 593,901 -0.06(-0.59%)
Feb 12, 2009 10.22 10.38 10.10 10.37 987,261 +0.11(+1.11%)
Feb 11, 2009 10.17 10.26 10.17 10.26 535,506 +0.11(+1.12%)
Feb 10, 2009 10.39 10.42 10.12 10.14 568,140 -0.32(-3.09%)
Feb 09, 2009 10.48 10.51 10.36 10.47 382,461 -0.03(-0.30%)
Feb 06, 2009 10.38 10.55 10.36 10.50 511,797 +0.12(+1.15%)
Feb 05, 2009 10.23 10.44 10.22 10.38 790,015 +0.08(+0.75%)
Feb 04, 2009 10.45 10.51 10.27 10.30 773,732 -0.05(-0.52%)
Feb 03, 2009 10.15 10.44 10.13 10.36 653,101 +0.22(+2.14%)
Feb 02, 2009 9.947 10.21 9.947 10.14 783,168 +0.10(+1.04%)
Jan 30, 2009 10.16 10.16 10.00 10.04 0 -0.12(-1.22%)
Jan 29, 2009 10.20 10.24 10.10 10.16 363,768 -0.11(-1.11%)
Jan 28, 2009 10.12 10.29 10.12 10.27 597,563 +0.13(+1.27%)
Jan 27, 2009 10.10 10.20 10.04 10.15 853,673 +0.19(+1.92%)
Jan 26, 2009 10.00 10.07 9.875 9.955 698,949 -0.04(-0.45%)
Jan 23, 2009 9.852 10.01 9.816 10.000 651,832 +0.03(+0.28%)
Jan 22, 2009 9.898 10.03 9.844 9.972 383,093 +0.01(+0.08%)
Jan 21, 2009 9.833 9.976 9.679 9.964 441,882 +0.24(+2.46%)
Jan 20, 2009 9.963 10.06 9.715 9.725 943,633 -0.29(-2.87%)
Jan 16, 2009 9.972 10.08 9.860 10.01 283,596 +0.11(+1.09%)
Jan 15, 2009 9.824 9.932 9.634 9.904 835,690 +0.07(+0.71%)
Jan 14, 2009 9.841 9.911 9.752 9.834 534,058 -0.16(-1.59%)
Jan 13, 2009 9.864 10.03 9.863 9.993 478,584 +0.09(+0.94%)
Jan 12, 2009 10.03 10.03 9.854 9.900 499,561 -0.11(-1.10%)
Jan 09, 2009 10.12 10.12 9.951 10.01 418,447 -0.09(-0.92%)
Jan 08, 2009 10.05 10.11 9.964 10.10 351,580 +0.06(+0.55%)
Jan 07, 2009 10.03 10.15 9.995 10.05 410,438 -0.09(-0.90%)
Jan 06, 2009 10.34 10.34 10.09 10.14 549,578 -0.14(-1.35%)
Jan 05, 2009 10.40 10.40 10.20 10.28 1,105,325 -0.11(-1.08%)
Jan 02, 2009 10.15 10.42 10.09 10.39 0 +0.19(+1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.