iShares U.S. Healthcare ETF (IYH)

IYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.30	56.65	56.04	56.17	56.17	-0.12%	255,896
Jun 26, 2025	56.26	56.65	56.07	56.24	56.24	0.18%	379,274
Jun 25, 2025	55.99	56.32	55.71	56.14	56.14	0.09%	575,946
Jun 24, 2025	55.55	56.23	55.35	56.09	56.09	1.25%	1,678,521
Jun 23, 2025	55.35	55.63	54.90	55.40	55.40	0.07%	388,072
Jun 20, 2025	55.77	55.77	55.23	55.36	55.36	-0.36%	290,549
Jun 18, 2025	55.71	55.93	55.25	55.56	55.56	-0.18%	472,245
Jun 17, 2025	56.26	56.43	55.59	55.66	55.66	-1.66%	309,355
Jun 16, 2025	56.84	57.04	56.32	56.60	56.60	-0.53%	1,538,812
Jun 13, 2025	56.82	57.41	56.78	56.90	56.73	-0.61%	603,524
Jun 12, 2025	56.85	57.25	56.74	57.25	57.08	0.74%	518,739
Jun 11, 2025	56.82	57.22	56.69	56.83	56.66	-0.04%	498,987
Jun 10, 2025	56.29	57.03	56.29	56.85	56.68	1.10%	620,880
Jun 9, 2025	56.31	56.50	55.92	56.23	56.06	-0.14%	808,194
Jun 6, 2025	56.09	56.52	56.09	56.31	56.14	0.88%	410,838
Jun 5, 2025	55.97	56.13	55.56	55.82	55.66	-0.07%	412,782
Jun 4, 2025	55.90	56.30	55.86	55.86	55.70	0.25%	358,871
Jun 3, 2025	55.40	55.94	55.15	55.72	55.56	0.29%	452,044
Jun 2, 2025	55.46	55.59	54.91	55.56	55.40	0.07%	854,613
May 30, 2025	55.29	55.81	54.77	55.52	55.36	0.16%	373,585
May 29, 2025	55.13	55.59	54.99	55.43	55.27	0.86%	268,145
May 28, 2025	55.22	55.44	54.84	54.96	54.80	-0.61%	289,104
May 27, 2025	54.94	55.37	54.88	55.30	55.14	1.49%	227,671
May 23, 2025	54.28	54.59	54.16	54.49	54.33	-0.22%	180,591
May 22, 2025	54.58	54.88	54.37	54.61	54.45	-0.67%	255,377
May 21, 2025	55.87	56.09	54.98	54.98	54.82	-2.45%	432,080
May 20, 2025	56.12	56.50	56.10	56.36	56.19	0.23%	404,189
May 19, 2025	55.60	56.23	55.51	56.23	56.06	0.92%	518,929
May 16, 2025	54.72	55.72	54.57	55.72	55.56	1.96%	579,477
May 15, 2025	53.82	54.66	53.35	54.65	54.49	1.26%	1,578,404
May 14, 2025	55.35	55.50	53.93	53.97	53.81	-2.25%	851,528
May 13, 2025	56.06	56.07	55.20	55.21	55.05	-2.94%	835,248
May 12, 2025	55.55	56.96	55.50	56.88	56.71	2.76%	462,717
May 9, 2025	56.03	56.27	55.33	55.35	55.19	-1.16%	188,311
May 8, 2025	56.05	56.52	55.76	56.00	55.83	-0.74%	278,996
May 7, 2025	56.19	56.61	56.03	56.42	56.25	0.71%	202,932
May 6, 2025	57.20	57.23	55.93	56.02	55.85	-2.81%	335,199
May 5, 2025	57.66	57.89	57.47	57.64	57.47	-0.31%	357,528
May 2, 2025	57.93	58.01	57.40	57.82	57.65	1.60%	404,139
May 1, 2025	57.86	57.90	56.90	56.91	56.74	-2.82%	213,355
Apr 30, 2025	58.20	58.72	57.65	58.56	58.39	0.74%	149,443
Apr 29, 2025	57.68	58.43	57.51	58.13	57.96	0.55%	289,171
Apr 28, 2025	57.64	57.98	57.30	57.81	57.64	0.40%	310,003
Apr 25, 2025	57.34	57.63	56.67	57.58	57.41	0.47%	660,203
Apr 24, 2025	56.64	57.37	56.31	57.31	57.14	1.34%	268,882
Apr 23, 2025	56.85	57.48	56.36	56.55	56.38	0.64%	149,804
Apr 22, 2025	55.64	56.23	55.48	56.19	56.02	1.89%	182,122
Apr 21, 2025	56.15	56.15	54.75	55.15	54.99	-2.09%	691,508
Apr 17, 2025	56.29	56.77	56.19	56.33	56.16	-0.64%	289,646
Apr 16, 2025	57.35	57.60	56.40	56.69	56.52	-0.93%	272,102

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.