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
2023-12-29 286.44 286.81 285.17 286.24 0.0M
2023-12-28 285.74 286.97 285.72 286.28 0.0M
2023-12-27 284.20 285.69 284.00 285.69 0.1M
2023-12-26 283.26 284.77 282.99 284.16 0.0M
2023-12-22 282.87 284.17 282.21 283.33 0.1M
2023-12-21 279.48 281.71 279.46 281.61 0.1M
2023-12-20 282.19 282.45 278.09 278.29 0.1M
2023-12-19 281.87 283.59 281.61 283.56 0.3M
2023-12-18 282.39 282.39 281.24 281.54 0.0M
2023-12-15 283.03 283.03 280.36 281.04 0.0M
2023-12-14 285.87 285.98 282.53 283.48 0.0M
2023-12-13 277.98 284.62 277.98 284.62 0.0M
2023-12-12 278.33 279.58 277.10 279.32 0.0M
2023-12-11 276.62 277.71 276.06 277.61 0.0M
2023-12-08 275.81 276.61 274.41 276.00 0.1M
2023-12-07 275.64 276.03 274.16 275.55 0.0M
2023-12-06 275.97 276.91 275.74 275.92 0.0M
2023-12-05 275.52 276.15 274.22 275.72 0.0M
2023-12-04 274.72 276.68 274.72 276.38 0.1M
2023-12-01 273.52 275.83 273.52 275.65 0.0M
2023-11-30 271.08 274.29 270.96 274.29 0.0M
2023-11-29 270.44 272.25 270.44 271.18 0.0M
2023-11-28 271.58 272.16 270.60 270.90 0.1M
2023-11-27 273.04 274.03 271.90 272.21 0.0M
2023-11-24 272.71 274.11 272.71 274.02 0.0M
2023-11-22 272.11 273.26 272.00 272.67 0.0M
2023-11-21 270.73 271.85 270.46 271.14 0.0M
2023-11-20 266.87 270.30 266.87 269.84 0.1M
2023-11-17 268.74 268.80 267.56 268.15 0.0M
2023-11-16 267.95 268.72 267.35 268.47 0.0M
2023-11-15 267.21 268.70 267.00 267.64 0.0M
2023-11-14 266.06 268.80 266.06 267.26 0.1M
2023-11-13 262.97 265.28 262.22 264.71 0.0M
2023-11-10 262.37 263.40 259.80 263.14 0.0M
2023-11-09 267.14 267.14 261.51 261.60 0.0M
2023-11-08 268.90 268.90 265.87 267.65 0.1M
2023-11-07 267.23 268.43 267.01 268.01 0.1M
2023-11-06 266.77 267.97 266.26 267.68 0.0M
2023-11-03 266.29 267.69 265.84 266.12 0.0M
2023-11-02 261.64 265.00 261.64 264.71 0.1M
2023-11-01 259.44 261.59 259.29 260.60 0.1M
2023-10-31 258.96 260.11 258.23 260.11 0.1M
2023-10-30 258.51 259.54 256.87 258.62 0.1M
2023-10-27 260.71 260.86 256.33 257.23 0.0M
2023-10-26 262.31 264.12 261.66 261.83 0.1M
2023-10-25 265.85 266.39 262.66 264.47 0.1M
2023-10-24 265.34 267.72 265.34 267.04 0.1M
2023-10-23 267.47 268.42 265.92 265.98 0.1M
2023-10-20 268.39 269.66 267.96 267.98 0.1M
2023-10-19 271.27 271.27 267.46 268.69 0.5M
2023-10-18 274.12 274.45 271.29 271.53 0.1M
2023-10-17 273.22 275.52 273.22 274.26 0.0M
2023-10-16 273.06 276.10 273.06 274.55 0.0M
2023-10-13 271.42 273.06 271.00 272.35 0.0M
2023-10-12 273.66 273.66 270.63 270.81 0.0M
2023-10-11 275.11 275.22 272.22 273.40 0.0M
2023-10-10 272.85 275.78 272.76 274.53 0.0M
2023-10-09 271.17 273.16 270.47 273.00 0.0M
2023-10-06 268.48 273.04 268.48 272.24 0.0M
2023-10-05 268.03 269.77 267.43 269.59 0.1M
2023-10-04 266.96 268.21 265.98 267.86 0.1M
2023-10-03 268.03 268.58 265.96 266.90 0.1M
2023-10-02 269.62 269.62 266.74 269.59 0.1M
2023-09-29 272.87 272.87 269.77 270.07 0.1M
2023-09-28 270.83 272.86 270.83 272.18 0.1M
2023-09-27 272.35 272.39 268.90 270.82 0.0M
2023-09-26 272.65 273.87 271.88 271.98 0.0M
2023-09-25 273.03 275.19 273.03 275.11 0.0M
2023-09-22 274.15 275.63 273.77 273.89 0.1M
2023-09-21 276.02 276.84 274.57 274.61 0.0M
2023-09-20 277.81 279.30 277.42 277.42 0.0M
2023-09-19 276.58 278.17 275.82 277.59 0.1M
2023-09-18 278.00 278.19 277.05 277.34 0.0M
2023-09-15 279.62 281.02 277.84 278.01 0.0M
2023-09-14 281.44 281.44 280.00 280.43 0.0M
2023-09-13 278.78 280.95 278.78 279.98 0.0M
2023-09-12 279.42 280.41 278.57 279.85 0.0M
2023-09-11 278.39 280.88 278.39 280.21 0.0M
2023-09-08 278.02 279.15 277.98 278.50 0.0M
2023-09-07 278.41 279.76 278.39 278.68 0.0M
2023-09-06 278.84 278.84 276.77 277.62 0.0M
2023-09-05 282.00 282.00 279.24 279.24 0.0M
2023-09-01 283.27 283.56 281.52 281.96 0.0M
2023-08-31 284.04 284.51 281.15 281.20 0.0M
2023-08-30 284.37 285.66 283.97 284.13 0.1M
2023-08-29 281.72 284.16 281.71 284.11 0.0M
2023-08-28 281.47 282.65 280.50 281.41 0.0M
2023-08-25 279.00 281.67 278.73 280.77 0.0M
2023-08-24 280.72 282.71 278.68 278.90 0.1M
2023-08-23 281.47 282.51 280.57 281.20 0.0M
2023-08-22 280.91 281.19 280.17 280.17 0.1M
2023-08-21 280.51 281.35 279.95 281.04 0.0M
2023-08-18 280.11 281.32 279.84 280.59 0.0M
2023-08-17 281.38 282.81 280.63 280.72 0.1M
2023-08-16 283.62 284.70 282.46 282.49 0.0M
2023-08-15 284.38 285.58 284.29 284.55 0.0M
2023-08-14 283.97 286.24 283.97 285.53 0.0M
2023-08-11 282.84 284.71 282.49 284.39 0.0M
2023-08-10 283.98 286.32 282.66 282.92 0.0M
2023-08-09 282.69 284.69 282.69 283.04 0.1M
2023-08-08 282.43 283.48 281.59 283.20 0.1M
2023-08-07 278.72 281.31 278.72 281.06 0.0M
2023-08-04 278.90 280.50 277.61 278.10 0.0M
2023-08-03 279.15 279.48 278.54 278.79 0.0M
2023-08-02 280.30 281.93 279.60 280.34 0.0M
2023-08-01 281.64 282.20 280.19 280.75 0.0M
2023-07-31 283.77 283.77 281.41 282.26 0.0M
2023-07-28 284.51 284.98 282.99 284.48 0.0M
2023-07-27 286.21 286.66 283.26 283.38 0.0M
2023-07-26 284.38 286.49 283.64 285.68 0.0M
2023-07-25 283.50 286.43 283.38 285.59 0.0M
2023-07-24 286.40 287.33 285.38 285.56 0.0M
2023-07-21 283.84 287.13 283.84 286.44 0.0M
2023-07-20 280.06 284.56 280.06 283.50 0.1M
2023-07-19 279.23 281.53 279.23 279.68 0.1M
2023-07-18 276.76 279.34 276.28 278.61 0.0M
2023-07-17 276.98 277.44 275.95 276.72 0.1M
2023-07-14 275.39 278.71 275.39 277.96 0.0M
2023-07-13 274.63 275.23 273.92 274.18 0.0M
2023-07-12 275.35 275.48 273.69 273.99 0.0M
2023-07-11 274.01 275.26 273.34 274.47 0.0M
2023-07-10 271.89 274.73 271.89 274.48 0.1M
2023-07-07 274.27 274.35 272.02 272.02 0.0M
2023-07-06 275.48 275.99 274.60 275.13 0.0M
2023-07-05 277.04 277.91 277.00 277.57 0.0M
2023-07-03 278.49 278.49 276.67 277.88 0.0M
2023-06-30 278.70 280.60 278.70 280.25 0.0M
2023-06-29 275.13 277.53 275.13 277.14 0.1M
2023-06-28 276.56 276.56 274.88 275.54 0.0M
2023-06-27 277.11 277.11 274.76 276.42 0.0M
2023-06-26 278.22 278.22 274.61 276.89 0.0M
2023-06-23 278.80 279.60 278.51 278.55 0.0M
2023-06-22 278.05 280.08 278.05 279.74 0.0M
2023-06-21 277.40 278.68 276.22 277.93 0.2M
2023-06-20 276.18 279.10 275.34 278.03 0.2M
2023-06-16 278.80 280.78 278.18 278.36 0.0M
2023-06-15 274.87 278.72 274.20 278.23 0.0M
2023-06-14 275.96 275.96 273.42 274.34 0.0M
2023-06-13 275.35 277.03 274.60 276.77 0.1M
2023-06-12 274.31 275.33 273.17 275.33 0.0M
2023-06-09 273.24 274.77 272.00 273.85 0.0M
2023-06-08 271.47 273.71 271.10 273.48 0.0M
2023-06-07 272.81 272.93 271.67 271.72 0.1M
2023-06-06 276.39 276.39 272.53 273.54 0.0M
2023-06-05 275.60 276.43 274.85 275.88 0.1M
2023-06-02 272.60 275.19 272.23 274.94 0.0M
2023-06-01 269.97 271.76 267.84 271.39 0.0M
2023-05-31 266.40 269.62 265.77 269.07 0.0M
2023-05-30 267.99 269.11 266.69 267.13 0.0M
2023-05-26 269.14 271.15 268.40 269.07 0.0M
2023-05-25 270.77 270.77 267.41 269.04 0.1M
2023-05-24 272.81 272.97 271.29 272.06 0.0M
2023-05-23 275.97 276.37 273.54 273.84 0.0M
2023-05-22 276.84 278.96 276.74 277.04 0.1M
2023-05-19 275.95 278.49 275.95 276.72 0.0M
2023-05-18 275.67 275.81 273.36 275.38 0.0M
2023-05-17 276.28 276.28 273.23 275.95 0.0M
2023-05-16 277.40 277.40 275.78 275.85 0.0M
2023-05-15 278.92 278.92 277.49 278.36 0.0M
2023-05-12 280.08 280.35 277.62 278.89 0.1M
2023-05-11 279.15 279.30 277.60 279.22 0.0M
2023-05-10 280.38 280.67 278.94 280.02 0.0M
2023-05-09 280.13 280.97 279.23 279.29 0.0M
2023-05-08 281.72 281.72 280.29 281.23 0.0M
2023-05-05 280.49 282.69 280.49 281.84 0.1M
2023-05-04 280.22 280.25 278.10 279.25 0.0M
2023-05-03 282.86 283.85 281.22 281.48 0.0M
2023-05-02 282.17 283.77 279.71 281.30 0.0M
2023-05-01 281.77 283.92 281.77 282.98 0.0M
2023-04-28 278.65 282.00 278.65 281.20 0.0M
2023-04-27 277.89 279.10 275.21 278.70 0.0M
2023-04-26 279.31 279.31 276.00 277.41 0.0M
2023-04-25 283.88 284.92 281.13 281.37 0.0M
2023-04-24 283.75 284.73 283.06 284.73 0.0M
2023-04-21 282.63 283.99 282.02 283.35 0.2M
2023-04-20 280.67 281.62 280.06 281.33 0.1M
2023-04-19 281.65 282.60 280.75 282.48 0.1M
2023-04-18 283.92 283.92 281.01 281.39 0.1M
2023-04-17 283.47 283.61 282.01 283.24 0.0M
2023-04-14 285.00 285.04 282.54 283.54 0.0M
2023-04-13 283.14 286.06 282.91 285.74 0.0M
2023-04-12 283.32 284.10 281.87 281.89 0.0M
2023-04-11 281.83 282.79 281.66 282.14 0.0M
2023-04-10 280.91 281.07 279.04 281.07 0.0M
2023-04-06 280.80 281.92 280.00 281.27 0.0M
2023-04-05 277.06 280.58 277.06 280.15 0.0M
2023-04-04 275.56 277.31 275.21 275.85 0.1M
2023-04-03 273.24 275.88 272.61 275.67 0.1M
2023-03-31 270.17 273.10 270.17 273.06 0.0M
2023-03-30 270.27 270.27 268.33 269.76 0.0M
2023-03-29 269.43 269.43 267.45 268.35 0.0M
2023-03-28 268.65 269.84 267.05 267.73 0.1M
2023-03-27 270.23 271.34 269.19 269.52 0.0M
2023-03-24 264.07 268.30 263.61 268.10 0.0M
2023-03-23 266.49 267.84 263.34 264.73 0.0M
2023-03-22 270.51 270.78 265.78 265.78 0.0M
2023-03-21 269.25 270.13 267.85 270.00 0.2M
2023-03-20 265.09 268.40 265.09 268.12 0.0M
2023-03-17 268.11 268.11 264.36 264.97 0.1M
2023-03-16 263.66 268.44 263.27 268.43 0.1M
2023-03-15 262.98 265.92 262.98 265.68 0.0M
2023-03-14 265.91 266.66 263.72 266.27 0.1M
2023-03-13 259.44 266.88 259.44 263.55 0.0M
2023-03-10 262.39 264.13 259.77 260.66 0.0M
2023-03-09 266.80 266.94 262.50 263.02 0.0M
2023-03-08 266.64 267.00 264.76 265.59 0.0M
2023-03-07 272.02 272.02 266.94 267.27 0.0M
2023-03-06 271.53 272.83 270.88 271.27 0.0M
2023-03-03 269.30 272.07 268.97 272.00 0.0M
2023-03-02 265.68 269.38 265.68 268.56 0.0M
2023-03-01 266.81 267.24 265.79 267.01 0.1M
2023-02-28 268.25 268.29 267.02 267.12 0.0M
2023-02-27 271.00 271.98 268.70 269.02 0.0M
2023-02-24 270.69 270.93 268.85 269.59 0.0M
2023-02-23 272.05 274.08 271.08 273.12 0.0M
2023-02-22 273.79 273.98 272.00 272.50 0.0M
2023-02-21 275.04 275.62 272.89 273.21 0.0M
2023-02-17 273.98 277.60 273.98 277.22 0.0M
2023-02-16 275.90 277.26 274.40 274.83 0.1M
2023-02-15 277.16 277.91 276.53 277.49 0.0M
2023-02-14 280.53 280.86 277.27 278.66 0.1M
2023-02-13 278.12 280.12 277.87 280.12 0.0M
2023-02-10 275.52 277.93 275.19 277.57 0.0M
2023-02-09 278.98 279.53 275.07 275.32 0.0M
2023-02-08 278.60 279.07 277.72 278.00 0.0M
2023-02-07 276.37 279.60 275.30 279.12 0.0M
2023-02-06 278.69 278.91 276.92 277.31 0.0M
2023-02-03 280.13 280.89 278.11 279.08 0.0M
2023-02-02 280.21 280.21 278.11 279.96 0.1M
2023-02-01 280.41 283.01 278.20 281.56 0.1M
2023-01-31 276.89 279.81 276.83 279.76 0.0M
2023-01-30 277.91 279.98 275.89 276.13 0.0M
2023-01-27 279.59 280.36 278.59 278.79 0.0M
2023-01-26 281.49 281.49 278.69 280.55 0.0M
2023-01-25 279.06 280.09 277.52 280.09 0.0M
2023-01-24 280.13 281.67 278.62 279.88 0.0M
2023-01-23 280.69 283.08 280.47 281.86 0.0M
2023-01-20 280.16 280.94 278.00 280.84 0.0M
2023-01-19 277.13 280.19 277.13 279.12 0.1M
2023-01-18 282.41 283.12 278.48 278.53 0.0M
2023-01-17 283.96 284.00 282.29 282.44 0.1M
2023-01-13 280.46 284.35 280.46 283.72 0.0M
2023-01-12 282.34 283.14 279.82 282.48 0.1M
2023-01-11 282.23 283.26 280.60 283.22 0.1M
2023-01-10 279.20 281.44 278.89 281.39 0.0M
2023-01-09 283.35 283.77 278.47 278.65 0.0M
2023-01-06 282.58 284.31 279.32 283.57 0.0M
2023-01-05 281.91 282.65 279.86 281.24 0.0M
2023-01-04 284.38 284.90 282.09 283.60 0.0M
2023-01-03 284.57 284.63 280.92 282.50 0.1M