iShares U.S. Healthcare ETF

IYH
🏛️ usa →
57.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 283.84 283.84 280.77 283.71 0.0M
2022-12-29 283.31 286.05 282.64 284.60 0.0M
2022-12-28 283.02 285.20 281.26 281.26 0.0M
2022-12-27 283.98 284.31 282.58 283.00 0.1M
2022-12-23 284.09 284.16 282.32 283.90 0.0M
2022-12-22 282.87 284.02 280.77 284.02 0.0M
2022-12-21 282.39 285.18 281.68 284.58 0.0M
2022-12-20 280.77 281.62 279.03 280.68 0.0M
2022-12-19 282.06 282.06 279.33 280.52 0.1M
2022-12-16 283.98 283.98 280.28 281.91 0.0M
2022-12-15 289.00 289.00 284.96 285.81 0.0M
2022-12-14 290.57 293.46 290.00 291.14 0.1M
2022-12-13 292.45 294.07 289.60 290.61 0.1M
2022-12-12 287.88 290.11 287.74 290.05 0.0M
2022-12-09 290.46 291.08 286.95 287.08 0.0M
2022-12-08 288.35 290.90 287.90 290.67 0.0M
2022-12-07 285.98 288.48 285.98 288.20 0.2M
2022-12-06 287.54 288.21 284.42 285.54 0.0M
2022-12-05 289.83 289.83 287.31 288.21 0.1M
2022-12-02 288.10 291.46 287.69 291.18 0.0M
2022-12-01 291.21 291.91 288.98 290.74 0.1M
2022-11-30 283.47 289.66 281.50 289.66 0.1M
2022-11-29 282.53 282.61 280.87 282.15 0.0M
2022-11-28 284.36 285.94 282.42 282.94 0.0M
2022-11-25 283.00 285.34 283.00 284.99 0.0M
2022-11-23 282.53 283.97 281.70 283.48 0.1M
2022-11-22 280.35 282.44 280.12 282.25 0.1M
2022-11-21 280.03 281.12 279.01 280.07 0.0M
2022-11-18 279.21 280.50 278.37 280.00 0.0M
2022-11-17 275.51 277.90 274.88 276.81 0.0M
2022-11-16 277.72 279.99 276.81 277.18 0.0M
2022-11-15 279.49 279.71 275.27 277.69 0.1M
2022-11-14 278.39 280.88 277.48 277.48 0.1M
2022-11-11 280.74 280.74 274.32 277.51 0.0M
2022-11-10 278.03 280.89 276.11 280.31 0.1M
2022-11-09 275.00 276.91 272.53 272.82 0.1M
2022-11-08 274.91 277.87 272.57 275.70 0.1M
2022-11-07 272.21 275.03 271.74 274.28 0.0M
2022-11-04 273.07 273.07 267.86 271.52 0.0M
2022-11-03 269.56 271.45 267.18 270.27 0.0M
2022-11-02 276.45 278.37 271.44 271.44 0.0M
2022-11-01 277.33 277.55 274.09 276.36 0.1M
2022-10-31 275.08 277.05 275.02 276.20 0.0M
2022-10-28 272.47 276.51 271.60 276.47 0.1M
2022-10-27 274.14 274.14 271.61 271.99 0.1M
2022-10-26 270.92 275.99 270.92 273.61 0.1M
2022-10-25 267.97 270.67 267.11 270.44 0.0M
2022-10-24 265.28 268.59 265.25 267.92 0.1M
2022-10-21 257.47 263.52 256.01 263.05 0.0M
2022-10-20 258.97 261.38 257.41 257.69 0.0M
2022-10-19 263.20 263.20 257.80 259.74 0.0M
2022-10-18 266.01 266.77 263.08 263.88 0.1M
2022-10-17 259.30 263.12 259.30 262.47 0.0M
2022-10-14 262.09 263.77 257.78 257.99 0.0M
2022-10-13 250.10 261.38 250.10 260.32 0.0M
2022-10-12 255.82 257.59 254.65 254.65 0.0M
2022-10-11 253.52 258.24 253.49 255.65 0.0M
2022-10-10 256.73 256.73 253.56 254.50 0.0M
2022-10-07 260.44 260.44 254.94 256.40 0.0M
2022-10-06 263.30 264.26 261.18 261.60 0.0M
2022-10-05 261.46 265.83 261.15 264.59 0.1M
2022-10-04 259.79 264.03 259.79 263.90 0.1M
2022-10-03 254.91 258.63 253.94 257.81 0.1M
2022-09-30 256.78 258.01 252.62 253.00 0.1M
2022-09-29 256.57 258.20 254.54 256.05 0.0M
2022-09-28 255.38 259.57 254.78 258.47 0.1M
2022-09-27 254.43 256.38 251.72 252.68 0.1M
2022-09-26 254.01 255.25 252.39 253.08 0.1M
2022-09-23 256.74 257.06 253.63 256.71 0.1M
2022-09-22 256.93 259.66 255.46 258.18 0.1M
2022-09-21 262.20 264.19 257.08 257.08 0.3M
2022-09-20 262.71 263.31 260.16 261.67 0.0M
2022-09-19 264.29 264.88 261.30 264.84 0.1M
2022-09-16 265.35 266.66 264.57 266.44 0.0M
2022-09-15 267.25 269.70 267.06 267.53 0.1M
2022-09-14 266.74 268.05 264.78 266.01 0.1M
2022-09-13 271.28 271.28 265.16 265.74 0.0M
2022-09-12 273.99 276.10 273.54 274.99 0.0M
2022-09-09 271.45 273.99 271.38 273.28 0.0M
2022-09-08 264.14 270.59 264.14 270.47 0.3M
2022-09-07 261.32 266.06 261.06 265.77 0.0M
2022-09-06 262.24 264.13 260.81 261.09 0.2M
2022-09-02 266.51 266.67 260.43 261.00 0.0M
2022-09-01 260.07 265.03 259.75 264.98 0.1M
2022-08-31 263.43 265.15 261.10 261.11 0.4M
2022-08-30 265.16 265.16 262.25 262.64 0.1M
2022-08-29 265.07 265.90 263.64 264.64 0.1M
2022-08-26 274.79 274.79 266.60 266.74 0.0M
2022-08-25 272.92 274.64 271.06 274.49 0.0M
2022-08-24 271.22 272.41 270.96 271.47 0.0M
2022-08-23 273.81 273.81 270.03 270.94 0.0M
2022-08-22 276.41 276.89 273.68 274.51 0.1M
2022-08-19 277.61 279.34 277.49 278.06 0.0M
2022-08-18 278.87 278.87 276.47 277.83 0.0M
2022-08-17 279.33 280.57 278.75 279.07 0.0M
2022-08-16 280.87 281.88 279.90 281.00 0.2M
2022-08-15 280.49 282.19 279.69 281.89 0.4M
2022-08-12 278.19 280.51 277.40 280.51 0.1M
2022-08-11 278.91 280.83 276.47 277.07 0.1M
2022-08-10 279.27 279.29 277.56 279.05 0.0M
2022-08-09 277.61 278.19 275.29 275.80 0.0M
2022-08-08 277.51 279.22 276.07 277.44 0.0M
2022-08-05 274.90 276.48 273.99 276.42 0.0M
2022-08-04 277.80 277.80 275.97 276.46 0.0M
2022-08-03 277.27 278.79 276.12 277.93 0.0M
2022-08-02 276.07 278.51 275.14 275.22 0.1M
2022-08-01 277.07 277.80 275.44 275.96 0.1M
2022-07-29 277.91 278.42 276.11 278.18 0.1M
2022-07-28 278.21 281.04 273.35 279.24 0.1M
2022-07-27 275.77 278.55 274.34 277.36 0.0M
2022-07-26 274.58 277.11 274.28 275.62 0.1M
2022-07-25 273.47 274.40 272.84 274.08 0.1M
2022-07-22 275.26 275.26 271.43 272.83 0.1M
2022-07-21 270.18 274.21 270.18 274.21 0.4M
2022-07-20 272.32 272.32 268.88 270.07 0.0M
2022-07-19 270.63 272.49 270.05 272.33 0.0M
2022-07-18 274.33 274.33 266.84 267.74 0.0M
2022-07-15 269.82 273.53 269.82 273.35 0.0M
2022-07-14 265.28 267.39 263.47 267.10 0.0M
2022-07-13 268.24 269.83 267.36 267.89 0.1M
2022-07-12 273.01 273.58 269.26 270.45 0.0M
2022-07-11 274.06 275.47 273.20 274.05 0.0M
2022-07-08 274.05 277.55 273.30 275.12 0.0M
2022-07-07 272.86 274.63 272.81 274.53 0.1M
2022-07-06 271.16 274.23 271.16 272.88 0.1M
2022-07-05 269.84 271.34 265.74 271.23 0.0M
2022-07-01 268.77 272.56 266.51 272.22 0.1M
2022-06-30 268.36 270.45 266.62 268.92 0.1M
2022-06-29 267.79 270.77 267.33 269.79 0.0M
2022-06-28 273.55 274.34 267.25 267.82 0.0M
2022-06-27 271.93 273.46 270.85 272.68 0.0M
2022-06-24 269.31 271.61 267.33 271.61 0.1M
2022-06-23 262.60 267.29 262.49 267.21 0.0M
2022-06-22 254.97 263.17 254.97 260.81 0.0M
2022-06-21 252.92 258.19 252.92 257.07 0.1M
2022-06-17 249.86 253.69 249.86 250.52 0.1M
2022-06-16 249.28 249.96 247.38 249.77 0.1M
2022-06-15 253.00 255.99 250.33 253.69 0.0M
2022-06-14 253.47 253.47 249.32 250.98 0.1M
2022-06-13 256.72 256.78 252.72 253.42 0.1M
2022-06-10 263.24 264.01 261.09 261.83 0.1M
2022-06-09 271.80 272.32 266.26 266.30 0.0M
2022-06-08 274.24 275.55 272.52 273.23 0.0M
2022-06-07 270.62 275.35 270.62 275.02 0.0M
2022-06-06 273.85 273.85 270.64 271.45 0.0M
2022-06-03 272.63 274.05 271.17 271.52 0.0M
2022-06-02 272.82 274.65 268.33 274.57 0.1M
2022-06-01 277.61 277.61 270.00 271.92 0.0M
2022-05-31 278.50 278.50 274.63 276.19 0.0M
2022-05-27 276.19 280.18 275.64 280.18 0.0M
2022-05-26 274.85 276.32 274.18 275.20 0.0M
2022-05-25 273.93 275.51 271.38 273.76 0.0M
2022-05-24 272.86 274.18 270.85 273.84 0.0M
2022-05-23 273.56 274.23 272.48 273.54 0.0M
2022-05-20 270.27 271.66 266.12 271.38 0.0M
2022-05-19 265.48 269.65 264.56 268.12 0.1M
2022-05-18 272.73 272.73 266.36 267.27 0.0M
2022-05-17 273.37 274.43 271.37 274.43 0.0M
2022-05-16 267.89 271.79 267.89 270.19 0.0M
2022-05-13 266.67 269.04 266.67 268.16 0.0M
2022-05-12 260.71 264.72 260.71 264.63 0.1M
2022-05-11 263.07 268.06 261.59 261.98 0.1M
2022-05-10 265.14 266.51 261.45 263.83 0.1M
2022-05-09 267.67 267.67 261.80 262.79 0.1M
2022-05-06 270.08 271.02 267.96 270.55 0.1M
2022-05-05 276.84 276.94 269.69 272.11 0.0M
2022-05-04 272.20 278.79 269.50 277.94 0.1M
2022-05-03 272.31 274.64 271.44 272.29 0.0M
2022-05-02 272.30 274.24 267.47 271.50 0.1M
2022-04-29 277.17 279.01 272.78 272.95 0.1M
2022-04-28 278.22 280.59 275.24 279.76 0.0M
2022-04-27 277.45 279.05 275.13 276.41 0.0M
2022-04-26 281.40 281.72 276.67 276.73 0.1M
2022-04-25 279.92 282.75 276.85 282.34 0.1M
2022-04-22 289.36 289.36 280.18 280.42 0.1M
2022-04-21 295.93 295.93 290.78 290.87 0.0M
2022-04-20 292.48 295.71 291.74 294.74 0.0M
2022-04-19 288.08 291.73 288.08 291.02 0.0M
2022-04-18 291.25 291.67 287.04 288.06 0.0M
2022-04-14 293.79 294.48 291.82 291.97 0.0M
2022-04-13 291.71 293.41 290.40 293.29 0.0M
2022-04-12 294.37 295.08 290.25 291.44 0.1M
2022-04-11 300.11 300.47 293.86 294.16 0.1M
2022-04-08 299.50 301.63 298.44 300.00 0.1M
2022-04-07 293.30 299.80 293.30 299.31 0.1M
2022-04-06 288.49 294.21 288.49 293.84 0.0M
2022-04-05 289.12 292.97 289.12 289.78 0.0M
2022-04-04 291.57 291.57 288.88 289.55 0.0M
2022-04-01 290.04 291.61 288.09 291.59 0.1M
2022-03-31 291.31 292.33 288.42 288.79 0.0M
2022-03-30 291.19 292.32 290.09 291.56 0.0M
2022-03-29 291.12 291.81 289.27 290.97 0.0M
2022-03-28 286.99 288.45 285.83 288.36 0.0M
2022-03-25 286.10 286.57 284.52 286.16 0.0M
2022-03-24 283.37 285.24 282.45 285.08 0.0M
2022-03-23 286.80 286.80 282.49 282.49 0.0M
2022-03-22 288.21 288.21 286.83 287.78 0.0M
2022-03-21 288.13 290.00 286.42 287.32 0.0M
2022-03-18 286.64 288.23 285.63 288.17 0.1M
2022-03-17 281.03 286.08 280.65 286.08 0.0M
2022-03-16 279.44 281.13 276.50 281.13 0.0M
2022-03-15 274.48 277.47 274.06 277.25 0.0M
2022-03-14 272.37 276.11 271.23 271.90 0.0M
2022-03-11 274.98 274.98 270.51 270.70 0.0M
2022-03-10 270.83 273.42 270.35 273.30 0.0M
2022-03-09 271.47 274.75 271.47 273.33 0.0M
2022-03-08 271.91 273.98 268.24 268.31 0.0M
2022-03-07 277.87 277.87 272.85 273.24 0.0M
2022-03-04 275.31 278.73 274.21 278.67 0.1M
2022-03-03 278.37 278.91 275.79 277.67 0.1M
2022-03-02 274.00 278.32 274.00 276.94 0.0M
2022-03-01 273.31 274.70 271.32 272.95 0.0M
2022-02-28 273.07 274.46 271.29 274.14 0.2M
2022-02-25 268.99 276.42 268.99 276.31 0.0M
2022-02-24 261.44 268.54 260.36 268.16 0.0M
2022-02-23 269.07 270.08 266.01 266.13 0.0M
2022-02-22 267.15 269.91 266.46 267.95 0.0M
2022-02-18 270.02 271.92 268.09 268.66 0.0M
2022-02-17 274.42 274.42 270.66 270.91 0.0M
2022-02-16 273.69 276.44 273.26 275.76 0.0M
2022-02-15 274.71 276.02 274.45 275.75 0.1M
2022-02-14 275.05 275.24 270.79 272.38 0.0M
2022-02-11 278.73 280.58 275.03 275.23 0.0M
2022-02-10 279.86 282.39 277.83 278.71 0.0M
2022-02-09 282.06 283.86 282.06 283.27 0.0M
2022-02-08 276.85 280.57 276.48 280.13 0.1M
2022-02-07 279.44 279.88 277.54 278.20 0.0M
2022-02-04 277.37 280.62 276.74 278.69 0.0M
2022-02-03 279.94 280.43 279.16 279.51 0.0M
2022-02-02 277.85 281.77 277.50 281.18 0.0M
2022-02-01 277.57 278.30 275.73 278.05 0.0M
2022-01-31 274.15 277.29 273.83 276.94 0.0M
2022-01-28 267.80 274.26 266.59 273.83 0.1M
2022-01-27 268.98 272.69 267.87 267.87 0.1M
2022-01-26 271.36 272.91 266.37 268.02 0.0M
2022-01-25 268.76 272.50 266.42 269.89 0.1M
2022-01-24 269.53 272.46 263.08 271.65 0.3M
2022-01-21 276.16 276.91 272.62 272.93 0.7M
2022-01-20 277.96 281.15 275.87 275.94 0.1M
2022-01-19 279.89 280.98 277.38 277.56 0.1M
2022-01-18 281.20 281.20 278.47 278.54 0.0M
2022-01-14 282.15 283.38 280.36 283.32 0.0M
2022-01-13 288.98 288.98 283.36 283.76 0.0M
2022-01-12 288.93 289.15 287.67 288.93 0.1M
2022-01-11 288.33 289.83 286.48 289.73 0.0M
2022-01-10 283.72 287.63 282.58 287.32 0.1M
2022-01-07 286.09 286.09 284.68 284.80 0.0M
2022-01-06 288.64 289.55 285.89 286.77 0.0M
2022-01-05 293.62 295.00 289.77 289.94 0.0M
2022-01-04 296.93 296.93 291.72 292.98 0.1M
2022-01-03 300.18 300.18 294.79 297.60 0.2M