iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
56.88
+1.53 (2.76%)
At close: May 12, 2025, 4:00 PM
56.88
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 55.55 | 56.96 | 55.50 | 56.88 | 56.88 | 2.76% | 462,717 |
| May 9, 2025 | 56.03 | 56.27 | 55.33 | 55.35 | 55.35 | -1.16% | 188,311 |
| May 8, 2025 | 56.05 | 56.52 | 55.76 | 56.00 | 56.00 | -0.74% | 278,996 |
| May 7, 2025 | 56.19 | 56.61 | 56.03 | 56.42 | 56.42 | 0.71% | 202,932 |
| May 6, 2025 | 57.20 | 57.23 | 55.93 | 56.02 | 56.02 | -2.81% | 335,199 |
| May 5, 2025 | 57.66 | 57.89 | 57.47 | 57.64 | 57.64 | -0.31% | 357,528 |
| May 2, 2025 | 57.93 | 58.01 | 57.40 | 57.82 | 57.82 | 1.60% | 404,139 |
| May 1, 2025 | 57.86 | 57.90 | 56.90 | 56.91 | 56.91 | -2.82% | 213,355 |
| Apr 30, 2025 | 58.20 | 58.72 | 57.65 | 58.56 | 58.56 | 0.74% | 149,443 |
| Apr 29, 2025 | 57.68 | 58.43 | 57.51 | 58.13 | 58.13 | 0.55% | 289,171 |
| Apr 28, 2025 | 57.64 | 57.98 | 57.30 | 57.81 | 57.81 | 0.40% | 310,003 |
| Apr 25, 2025 | 57.34 | 57.63 | 56.67 | 57.58 | 57.58 | 0.47% | 660,203 |
| Apr 24, 2025 | 56.64 | 57.37 | 56.31 | 57.31 | 57.31 | 1.34% | 268,882 |
| Apr 23, 2025 | 56.85 | 57.48 | 56.36 | 56.55 | 56.55 | 0.64% | 149,804 |
| Apr 22, 2025 | 55.64 | 56.23 | 55.48 | 56.19 | 56.19 | 1.89% | 182,122 |
| Apr 21, 2025 | 56.15 | 56.15 | 54.75 | 55.15 | 55.15 | -2.09% | 691,508 |
| Apr 17, 2025 | 56.29 | 56.77 | 56.19 | 56.33 | 56.33 | -0.64% | 289,646 |
| Apr 16, 2025 | 57.35 | 57.60 | 56.40 | 56.69 | 56.69 | -0.93% | 272,102 |
| Apr 15, 2025 | 57.73 | 57.76 | 57.06 | 57.22 | 57.22 | -0.75% | 445,992 |
| Apr 14, 2025 | 57.50 | 57.81 | 56.95 | 57.65 | 57.65 | 1.30% | 260,494 |
| Apr 11, 2025 | 56.07 | 57.13 | 55.55 | 56.91 | 56.91 | 1.46% | 271,673 |
| Apr 10, 2025 | 57.22 | 57.22 | 54.56 | 56.09 | 56.09 | -2.99% | 542,251 |
| Apr 9, 2025 | 53.99 | 57.97 | 53.83 | 57.82 | 57.82 | 4.56% | 827,882 |
| Apr 8, 2025 | 57.89 | 57.89 | 54.54 | 55.30 | 55.30 | -1.21% | 539,077 |
| Apr 7, 2025 | 54.80 | 57.25 | 53.93 | 55.98 | 55.98 | -0.55% | 869,955 |
| Apr 4, 2025 | 58.71 | 58.84 | 56.28 | 56.29 | 56.29 | -5.51% | 845,826 |
| Apr 3, 2025 | 59.99 | 60.44 | 59.54 | 59.57 | 59.57 | -1.00% | 820,740 |
| Apr 2, 2025 | 59.49 | 60.25 | 59.37 | 60.17 | 60.17 | 0.62% | 174,311 |
| Apr 1, 2025 | 60.71 | 60.71 | 59.61 | 59.80 | 59.80 | -1.79% | 176,353 |
| Mar 31, 2025 | 59.96 | 61.17 | 59.87 | 60.89 | 60.89 | 0.86% | 253,784 |
| Mar 28, 2025 | 60.63 | 60.66 | 60.34 | 60.37 | 60.37 | -0.41% | 204,223 |
| Mar 27, 2025 | 60.50 | 60.78 | 60.40 | 60.62 | 60.62 | 0.21% | 173,143 |
| Mar 26, 2025 | 60.81 | 61.04 | 60.39 | 60.49 | 60.49 | -0.56% | 474,843 |
| Mar 25, 2025 | 61.81 | 61.81 | 60.48 | 60.83 | 60.83 | -1.31% | 394,278 |
| Mar 24, 2025 | 61.36 | 61.73 | 61.22 | 61.64 | 61.64 | 0.82% | 196,450 |
| Mar 21, 2025 | 61.04 | 61.18 | 60.79 | 61.14 | 61.14 | -0.15% | 213,706 |
| Mar 20, 2025 | 61.17 | 61.53 | 61.06 | 61.23 | 61.23 | 0.03% | 389,911 |
| Mar 19, 2025 | 61.15 | 61.38 | 60.71 | 61.21 | 61.21 | 0.08% | 220,939 |
| Mar 18, 2025 | 61.26 | 61.26 | 60.87 | 61.16 | 61.16 | -0.31% | 185,034 |
| Mar 17, 2025 | 60.43 | 61.52 | 60.43 | 61.35 | 61.19 | 1.25% | 212,292 |
| Mar 14, 2025 | 60.13 | 60.67 | 59.95 | 60.59 | 60.43 | 0.87% | 211,096 |
| Mar 13, 2025 | 60.54 | 60.61 | 59.96 | 60.07 | 59.91 | -0.61% | 379,487 |
| Mar 12, 2025 | 60.98 | 60.98 | 60.30 | 60.44 | 60.28 | -0.95% | 273,996 |
| Mar 11, 2025 | 61.66 | 61.68 | 60.69 | 61.02 | 60.86 | -1.15% | 800,484 |
| Mar 10, 2025 | 61.97 | 62.67 | 61.59 | 61.73 | 61.57 | -1.23% | 345,869 |
| Mar 7, 2025 | 62.25 | 62.88 | 62.16 | 62.50 | 62.34 | 0.03% | 247,077 |
| Mar 6, 2025 | 62.29 | 62.59 | 61.97 | 62.48 | 62.32 | -0.26% | 210,005 |
| Mar 5, 2025 | 61.81 | 62.75 | 61.81 | 62.64 | 62.47 | 1.00% | 702,909 |
| Mar 4, 2025 | 62.62 | 62.73 | 61.92 | 62.02 | 61.86 | -0.89% | 298,010 |
| Mar 3, 2025 | 62.54 | 62.94 | 62.36 | 62.58 | 62.41 | 0.24% | 208,990 |