iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
64.84
-0.26 (-0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.30 | 65.38 | 64.73 | 64.84 | 64.84 | -0.40% | 280,243 |
| Dec 4, 2025 | 65.49 | 65.57 | 64.89 | 65.10 | 65.10 | -0.75% | 355,173 |
| Dec 3, 2025 | 65.28 | 65.76 | 65.28 | 65.59 | 65.59 | 0.66% | 1,362,095 |
| Dec 2, 2025 | 65.45 | 65.61 | 65.11 | 65.16 | 65.16 | -0.56% | 1,005,728 |
| Dec 1, 2025 | 66.20 | 66.48 | 65.46 | 65.53 | 65.53 | -1.28% | 3,526,420 |
| Nov 28, 2025 | 66.67 | 66.67 | 66.23 | 66.38 | 66.38 | -0.52% | 991,440 |
| Nov 26, 2025 | 66.65 | 66.91 | 66.65 | 66.73 | 66.73 | -0.19% | 241,835 |
| Nov 25, 2025 | 65.69 | 66.89 | 65.69 | 66.86 | 66.86 | 2.23% | 555,180 |
| Nov 24, 2025 | 65.33 | 65.76 | 65.07 | 65.40 | 65.40 | 0.49% | 1,194,981 |
| Nov 21, 2025 | 63.98 | 65.51 | 63.90 | 65.08 | 65.08 | 2.13% | 2,280,230 |
| Nov 20, 2025 | 64.22 | 64.55 | 63.66 | 63.72 | 63.72 | -0.70% | 411,598 |
| Nov 19, 2025 | 64.16 | 64.35 | 63.82 | 64.17 | 64.17 | -0.06% | 402,126 |
| Nov 18, 2025 | 63.68 | 64.42 | 63.65 | 64.21 | 64.21 | 0.67% | 960,745 |
| Nov 17, 2025 | 63.71 | 64.49 | 63.64 | 63.78 | 63.78 | -0.14% | 538,949 |
| Nov 14, 2025 | 63.92 | 64.33 | 63.55 | 63.87 | 63.87 | -0.56% | 483,605 |
| Nov 13, 2025 | 63.97 | 64.97 | 63.95 | 64.23 | 64.23 | -0.09% | 2,329,483 |
| Nov 12, 2025 | 63.55 | 64.45 | 63.55 | 64.29 | 64.29 | 1.40% | 309,431 |
| Nov 11, 2025 | 62.06 | 63.45 | 62.06 | 63.40 | 63.40 | 2.31% | 378,631 |
| Nov 10, 2025 | 61.30 | 62.01 | 61.30 | 61.97 | 61.97 | 0.81% | 173,427 |
| Nov 7, 2025 | 61.25 | 61.48 | 60.82 | 61.47 | 61.47 | 0.16% | 439,662 |
| Nov 6, 2025 | 61.22 | 61.45 | 60.98 | 61.37 | 61.37 | 0.07% | 571,468 |
| Nov 5, 2025 | 60.85 | 61.58 | 60.78 | 61.33 | 61.33 | 0.52% | 425,345 |
| Nov 4, 2025 | 60.53 | 61.27 | 60.51 | 61.01 | 61.01 | 0.23% | 260,477 |
| Nov 3, 2025 | 60.72 | 60.96 | 60.15 | 60.87 | 60.87 | 0.02% | 191,828 |
| Oct 31, 2025 | 60.36 | 60.97 | 60.19 | 60.86 | 60.86 | 0.10% | 1,120,166 |
| Oct 30, 2025 | 60.63 | 61.27 | 60.56 | 60.80 | 60.80 | 0.16% | 374,657 |
| Oct 29, 2025 | 61.14 | 61.29 | 60.50 | 60.70 | 60.70 | -0.95% | 418,626 |
| Oct 28, 2025 | 61.65 | 61.66 | 61.20 | 61.28 | 61.28 | -0.66% | 298,295 |
| Oct 27, 2025 | 61.53 | 61.73 | 61.26 | 61.69 | 61.69 | 0.23% | 201,132 |
| Oct 24, 2025 | 61.69 | 61.85 | 61.50 | 61.55 | 61.55 | 0.02% | 1,832,239 |
| Oct 23, 2025 | 61.28 | 61.70 | 61.25 | 61.54 | 61.54 | 0.15% | 270,202 |
| Oct 22, 2025 | 61.59 | 61.76 | 61.33 | 61.45 | 61.45 | 0.47% | 550,991 |
| Oct 21, 2025 | 61.17 | 61.39 | 60.84 | 61.16 | 61.16 | 0.20% | 356,702 |
| Oct 20, 2025 | 60.58 | 61.14 | 60.53 | 61.04 | 61.04 | 1.09% | 240,625 |
| Oct 17, 2025 | 59.73 | 60.43 | 59.69 | 60.38 | 60.38 | 0.60% | 258,812 |
| Oct 16, 2025 | 60.17 | 60.58 | 59.86 | 60.02 | 60.02 | -0.10% | 752,275 |
| Oct 15, 2025 | 59.81 | 60.37 | 59.59 | 60.08 | 60.08 | 0.20% | 702,379 |
| Oct 14, 2025 | 59.61 | 60.22 | 59.47 | 59.96 | 59.96 | 0.20% | 897,243 |
| Oct 13, 2025 | 59.83 | 60.25 | 59.77 | 59.84 | 59.84 | -0.05% | 514,481 |
| Oct 10, 2025 | 61.09 | 61.09 | 59.82 | 59.87 | 59.87 | -1.68% | 783,195 |
| Oct 9, 2025 | 61.10 | 61.35 | 60.79 | 60.89 | 60.89 | -0.20% | 261,371 |
| Oct 8, 2025 | 61.09 | 61.23 | 60.86 | 61.01 | 61.01 | 0.16% | 339,807 |
| Oct 7, 2025 | 60.96 | 61.07 | 60.57 | 60.91 | 60.91 | 0.07% | 439,350 |
| Oct 6, 2025 | 61.19 | 61.27 | 60.83 | 60.87 | 60.87 | -0.47% | 695,406 |
| Oct 3, 2025 | 60.61 | 61.67 | 60.61 | 61.16 | 61.16 | 1.21% | 717,087 |
| Oct 2, 2025 | 60.16 | 60.54 | 60.00 | 60.43 | 60.43 | -0.10% | 707,887 |
| Oct 1, 2025 | 58.96 | 60.60 | 58.96 | 60.49 | 60.49 | 3.01% | 882,172 |
| Sep 30, 2025 | 57.25 | 58.84 | 57.25 | 58.72 | 58.72 | 2.48% | 603,690 |
| Sep 29, 2025 | 57.25 | 57.34 | 56.85 | 57.30 | 57.30 | 0.30% | 348,597 |
| Sep 26, 2025 | 56.97 | 57.19 | 56.78 | 57.13 | 57.13 | 0.95% | 318,163 |
| Sep 25, 2025 | 57.32 | 57.38 | 56.44 | 56.59 | 56.59 | -1.58% | 390,297 |
| Sep 24, 2025 | 57.74 | 57.81 | 57.41 | 57.50 | 57.50 | -0.50% | 205,872 |
| Sep 23, 2025 | 57.58 | 57.99 | 57.58 | 57.79 | 57.79 | 0.03% | 245,959 |
| Sep 22, 2025 | 57.62 | 58.04 | 57.48 | 57.77 | 57.77 | 0.02% | 362,564 |
| Sep 19, 2025 | 58.08 | 58.08 | 57.74 | 57.76 | 57.76 | -0.26% | 257,089 |
| Sep 18, 2025 | 57.77 | 58.06 | 57.68 | 57.91 | 57.91 | 0.28% | 202,992 |
| Sep 17, 2025 | 57.67 | 58.20 | 57.57 | 57.75 | 57.75 | 0.24% | 441,317 |
| Sep 16, 2025 | 57.52 | 57.79 | 57.45 | 57.61 | 57.61 | -0.31% | 340,418 |
| Sep 15, 2025 | 58.25 | 58.41 | 57.68 | 57.79 | 57.60 | -0.79% | 432,712 |
| Sep 12, 2025 | 58.76 | 58.98 | 58.25 | 58.25 | 58.06 | -1.20% | 1,267,459 |
| Sep 11, 2025 | 58.28 | 59.08 | 58.28 | 58.96 | 58.76 | 1.76% | 1,304,372 |
| Sep 10, 2025 | 58.45 | 58.45 | 57.74 | 57.94 | 57.75 | -1.04% | 1,195,379 |
| Sep 9, 2025 | 58.32 | 58.69 | 58.17 | 58.55 | 58.35 | 0.60% | 911,329 |
| Sep 8, 2025 | 58.06 | 58.22 | 57.62 | 58.20 | 58.01 | -0.02% | 490,205 |
| Sep 5, 2025 | 57.88 | 58.38 | 57.88 | 58.21 | 58.02 | 0.41% | 601,762 |
| Sep 4, 2025 | 57.66 | 57.97 | 57.39 | 57.97 | 57.78 | 0.43% | 376,098 |
| Sep 3, 2025 | 57.77 | 58.10 | 57.45 | 57.72 | 57.53 | -0.47% | 410,881 |
| Sep 2, 2025 | 57.68 | 58.06 | 57.54 | 57.99 | 57.80 | 0.21% | 418,882 |
| Aug 29, 2025 | 57.48 | 57.88 | 57.48 | 57.87 | 57.68 | 0.63% | 462,509 |
| Aug 28, 2025 | 57.64 | 57.64 | 57.23 | 57.51 | 57.32 | -0.43% | 503,699 |
| Aug 27, 2025 | 57.74 | 58.05 | 57.64 | 57.76 | 57.57 | 0.03% | 347,122 |
| Aug 26, 2025 | 57.51 | 57.80 | 57.46 | 57.74 | 57.55 | 0.63% | 1,513,693 |
| Aug 25, 2025 | 58.29 | 58.29 | 57.35 | 57.38 | 57.19 | -1.46% | 536,118 |
| Aug 22, 2025 | 58.04 | 58.50 | 58.03 | 58.23 | 58.04 | 0.94% | 593,719 |
| Aug 21, 2025 | 57.79 | 58.26 | 57.65 | 57.69 | 57.50 | -0.31% | 746,061 |
| Aug 20, 2025 | 57.65 | 58.15 | 57.65 | 57.87 | 57.68 | 0.50% | 655,558 |
| Aug 19, 2025 | 57.29 | 57.81 | 57.22 | 57.58 | 57.39 | 0.52% | 675,875 |
| Aug 18, 2025 | 57.51 | 57.80 | 57.26 | 57.28 | 57.09 | -0.26% | 651,543 |
| Aug 15, 2025 | 57.11 | 57.56 | 56.97 | 57.43 | 57.24 | 1.68% | 810,175 |
| Aug 14, 2025 | 56.07 | 56.53 | 55.84 | 56.48 | 56.29 | 0.46% | 594,722 |
| Aug 13, 2025 | 55.62 | 56.27 | 55.52 | 56.22 | 56.03 | 1.65% | 606,363 |
| Aug 12, 2025 | 54.93 | 55.33 | 54.88 | 55.31 | 55.13 | 0.82% | 427,229 |
| Aug 11, 2025 | 54.83 | 55.27 | 54.79 | 54.86 | 54.68 | 0.07% | 503,580 |
| Aug 8, 2025 | 54.50 | 54.92 | 54.50 | 54.82 | 54.64 | 0.85% | 472,361 |
| Aug 7, 2025 | 54.57 | 54.81 | 53.94 | 54.36 | 54.18 | -0.95% | 817,658 |
| Aug 6, 2025 | 55.48 | 55.53 | 54.80 | 54.88 | 54.70 | -1.53% | 565,138 |
| Aug 5, 2025 | 55.74 | 55.92 | 55.57 | 55.73 | 55.54 | -0.41% | 472,921 |
| Aug 4, 2025 | 55.23 | 55.98 | 55.23 | 55.96 | 55.77 | 1.43% | 570,071 |
| Aug 1, 2025 | 54.81 | 55.25 | 54.64 | 55.17 | 54.99 | 0.58% | 779,409 |
| Jul 31, 2025 | 55.85 | 56.23 | 54.69 | 54.85 | 54.67 | -2.64% | 1,477,435 |
| Jul 30, 2025 | 56.62 | 56.79 | 56.12 | 56.34 | 56.15 | -0.25% | 438,112 |
| Jul 29, 2025 | 56.33 | 56.76 | 56.00 | 56.48 | 56.29 | -0.76% | 433,191 |
| Jul 28, 2025 | 57.29 | 57.35 | 56.76 | 56.91 | 56.72 | -0.78% | 1,695,374 |
| Jul 25, 2025 | 57.27 | 57.43 | 57.04 | 57.36 | 57.17 | 0.56% | 355,053 |
| Jul 24, 2025 | 57.17 | 57.53 | 57.00 | 57.04 | 56.85 | -0.38% | 1,194,411 |
| Jul 23, 2025 | 56.82 | 57.26 | 56.62 | 57.26 | 57.07 | 2.05% | 513,694 |
| Jul 22, 2025 | 55.18 | 56.18 | 55.18 | 56.11 | 55.92 | 2.00% | 577,620 |
| Jul 21, 2025 | 55.34 | 55.53 | 54.99 | 55.01 | 54.83 | -0.61% | 472,222 |
| Jul 18, 2025 | 55.85 | 55.95 | 55.27 | 55.35 | 55.17 | -0.66% | 493,519 |
| Jul 17, 2025 | 55.92 | 56.10 | 55.56 | 55.72 | 55.53 | -1.14% | 472,372 |