iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
63.81
-0.48 (-0.75%)
At close: Mar 6, 2026, 4:00 PM EST
62.86
-0.95 (-1.49%)
After-hours: Mar 6, 2026, 8:00 PM EST
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.79 | 63.89 | 63.08 | 63.81 | 63.81 | -0.75% | 2,198,628 |
| Mar 5, 2026 | 64.87 | 64.90 | 63.80 | 64.29 | 64.29 | -1.86% | 904,974 |
| Mar 4, 2026 | 65.33 | 65.73 | 64.94 | 65.51 | 65.51 | 0.23% | 751,597 |
| Mar 3, 2026 | 65.22 | 65.60 | 64.60 | 65.36 | 65.36 | -1.09% | 1,239,409 |
| Mar 2, 2026 | 66.35 | 66.63 | 65.89 | 66.08 | 66.08 | -1.14% | 3,470,579 |
| Feb 27, 2026 | 65.37 | 66.86 | 65.37 | 66.84 | 66.84 | 1.63% | 471,020 |
| Feb 26, 2026 | 66.04 | 66.04 | 65.15 | 65.77 | 65.77 | -0.26% | 428,040 |
| Feb 25, 2026 | 65.98 | 66.57 | 65.87 | 65.94 | 65.94 | -0.12% | 385,370 |
| Feb 24, 2026 | 65.93 | 66.24 | 65.74 | 66.02 | 66.02 | -0.27% | 680,332 |
| Feb 23, 2026 | 65.73 | 66.30 | 65.63 | 66.20 | 66.20 | 0.95% | 542,611 |
| Feb 20, 2026 | 65.62 | 65.70 | 65.18 | 65.58 | 65.58 | -0.23% | 607,112 |
| Feb 19, 2026 | 65.61 | 65.81 | 65.29 | 65.73 | 65.73 | -0.17% | 481,826 |
| Feb 18, 2026 | 65.65 | 65.90 | 65.34 | 65.84 | 65.84 | 0.20% | 379,517 |
| Feb 17, 2026 | 65.81 | 66.29 | 65.59 | 65.71 | 65.71 | -0.06% | 456,900 |
| Feb 13, 2026 | 65.32 | 66.23 | 65.31 | 65.75 | 65.75 | 1.01% | 930,188 |
| Feb 12, 2026 | 65.14 | 65.64 | 64.81 | 65.09 | 65.09 | -0.21% | 766,309 |
| Feb 11, 2026 | 64.80 | 65.29 | 64.49 | 65.23 | 65.23 | 0.49% | 434,560 |
| Feb 10, 2026 | 65.44 | 65.63 | 64.88 | 64.91 | 64.91 | -0.52% | 490,774 |
| Feb 9, 2026 | 65.79 | 66.01 | 65.14 | 65.25 | 65.25 | -0.93% | 426,948 |
| Feb 6, 2026 | 65.11 | 65.89 | 65.11 | 65.86 | 65.86 | 1.82% | 494,927 |
| Feb 5, 2026 | 65.15 | 65.66 | 64.58 | 64.68 | 64.68 | -1.27% | 936,304 |
| Feb 4, 2026 | 64.92 | 65.78 | 64.72 | 65.51 | 65.51 | 1.38% | 1,511,060 |
| Feb 3, 2026 | 64.93 | 65.89 | 64.48 | 64.62 | 64.62 | -1.00% | 1,323,505 |
| Feb 2, 2026 | 64.82 | 65.44 | 64.82 | 65.27 | 65.27 | 0.46% | 4,282,244 |
| Jan 30, 2026 | 64.72 | 65.07 | 64.40 | 64.97 | 64.97 | 0.45% | 462,002 |
| Jan 29, 2026 | 64.77 | 64.99 | 64.51 | 64.68 | 64.68 | -0.29% | 1,530,347 |
| Jan 28, 2026 | 65.06 | 65.31 | 64.59 | 64.87 | 64.87 | -0.84% | 751,628 |
| Jan 27, 2026 | 65.56 | 66.10 | 65.33 | 65.42 | 65.42 | -1.45% | 547,030 |
| Jan 26, 2026 | 66.11 | 66.48 | 65.90 | 66.38 | 66.38 | 0.32% | 247,015 |
| Jan 23, 2026 | 66.46 | 66.62 | 65.86 | 66.17 | 66.17 | -0.63% | 1,566,135 |
| Jan 22, 2026 | 66.31 | 66.98 | 66.26 | 66.59 | 66.59 | 0.09% | 694,965 |
| Jan 21, 2026 | 65.25 | 66.64 | 65.25 | 66.53 | 66.53 | 1.79% | 1,309,295 |
| Jan 20, 2026 | 64.72 | 65.49 | 64.43 | 65.36 | 65.36 | -0.17% | 721,320 |
| Jan 16, 2026 | 65.81 | 65.91 | 65.46 | 65.47 | 65.47 | -0.73% | 1,330,205 |
| Jan 15, 2026 | 66.27 | 66.27 | 65.34 | 65.95 | 65.95 | -0.62% | 592,531 |
| Jan 14, 2026 | 65.88 | 66.40 | 65.79 | 66.36 | 66.36 | 0.65% | 474,966 |
| Jan 13, 2026 | 66.30 | 66.30 | 65.48 | 65.93 | 65.93 | -0.39% | 310,988 |
| Jan 12, 2026 | 66.28 | 66.30 | 65.66 | 66.19 | 66.19 | -0.20% | 602,087 |
| Jan 9, 2026 | 66.77 | 67.02 | 66.30 | 66.32 | 66.32 | -0.47% | 521,143 |
| Jan 8, 2026 | 67.16 | 67.63 | 66.37 | 66.63 | 66.63 | -1.04% | 610,658 |
| Jan 7, 2026 | 66.72 | 67.63 | 66.72 | 67.33 | 67.33 | 1.13% | 582,298 |
| Jan 6, 2026 | 65.32 | 66.66 | 65.32 | 66.58 | 66.58 | 2.09% | 1,455,953 |
| Jan 5, 2026 | 65.01 | 65.35 | 64.40 | 65.22 | 65.22 | -0.21% | 731,438 |
| Jan 2, 2026 | 65.09 | 65.40 | 64.60 | 65.36 | 65.36 | 0.40% | 685,613 |
| Dec 31, 2025 | 65.49 | 65.52 | 65.08 | 65.10 | 65.10 | -0.61% | 232,889 |
| Dec 30, 2025 | 65.46 | 65.62 | 65.28 | 65.50 | 65.50 | -0.12% | 196,712 |
| Dec 29, 2025 | 65.69 | 65.87 | 65.53 | 65.58 | 65.58 | -0.20% | 207,914 |
| Dec 26, 2025 | 65.59 | 65.74 | 65.44 | 65.71 | 65.71 | 0.09% | 167,323 |
| Dec 24, 2025 | 65.34 | 65.69 | 65.34 | 65.65 | 65.65 | 0.52% | 150,633 |
| Dec 23, 2025 | 65.19 | 65.62 | 65.19 | 65.31 | 65.31 | -0.21% | 340,286 |
| Dec 22, 2025 | 64.94 | 65.50 | 64.94 | 65.45 | 65.45 | 0.72% | 1,132,424 |
| Dec 19, 2025 | 64.58 | 65.33 | 64.50 | 64.98 | 64.98 | 0.74% | 473,966 |
| Dec 18, 2025 | 64.46 | 65.04 | 64.42 | 64.50 | 64.50 | -0.05% | 744,179 |
| Dec 17, 2025 | 64.69 | 64.97 | 64.47 | 64.53 | 64.53 | -0.14% | 537,581 |
| Dec 16, 2025 | 65.37 | 65.37 | 64.22 | 64.62 | 64.62 | -1.61% | 398,272 |
| Dec 15, 2025 | 65.06 | 65.75 | 65.06 | 65.68 | 65.43 | 1.23% | 410,115 |
| Dec 12, 2025 | 64.76 | 65.07 | 64.61 | 64.88 | 64.63 | 0.26% | 323,851 |
| Dec 11, 2025 | 64.45 | 65.00 | 64.19 | 64.71 | 64.46 | 0.90% | 1,307,664 |
| Dec 10, 2025 | 63.45 | 64.16 | 63.25 | 64.13 | 63.89 | 1.33% | 412,260 |
| Dec 9, 2025 | 64.16 | 64.43 | 63.25 | 63.29 | 63.05 | -1.11% | 1,408,998 |
| Dec 8, 2025 | 64.79 | 64.79 | 63.90 | 64.00 | 63.76 | -1.30% | 1,600,763 |
| Dec 5, 2025 | 65.30 | 65.38 | 64.73 | 64.84 | 64.59 | -0.40% | 280,243 |
| Dec 4, 2025 | 65.49 | 65.57 | 64.89 | 65.10 | 64.85 | -0.75% | 355,173 |
| Dec 3, 2025 | 65.28 | 65.76 | 65.28 | 65.59 | 65.34 | 0.66% | 1,362,095 |
| Dec 2, 2025 | 65.45 | 65.61 | 65.11 | 65.16 | 64.91 | -0.56% | 1,005,733 |
| Dec 1, 2025 | 66.20 | 66.48 | 65.46 | 65.53 | 65.28 | -1.28% | 3,526,482 |
| Nov 28, 2025 | 66.67 | 66.67 | 66.23 | 66.38 | 66.13 | -0.52% | 991,440 |
| Nov 26, 2025 | 66.65 | 66.91 | 66.65 | 66.73 | 66.48 | -0.19% | 241,835 |
| Nov 25, 2025 | 65.69 | 66.89 | 65.69 | 66.86 | 66.61 | 2.23% | 555,189 |
| Nov 24, 2025 | 65.33 | 65.76 | 65.07 | 65.40 | 65.15 | 0.49% | 1,195,006 |
| Nov 21, 2025 | 63.98 | 65.51 | 63.90 | 65.08 | 64.83 | 2.13% | 2,280,244 |
| Nov 20, 2025 | 64.22 | 64.55 | 63.66 | 63.72 | 63.48 | -0.70% | 411,598 |
| Nov 19, 2025 | 64.16 | 64.35 | 63.82 | 64.17 | 63.93 | -0.06% | 402,126 |
| Nov 18, 2025 | 63.68 | 64.42 | 63.65 | 64.21 | 63.97 | 0.67% | 960,745 |
| Nov 17, 2025 | 63.71 | 64.49 | 63.64 | 63.78 | 63.54 | -0.14% | 538,949 |
| Nov 14, 2025 | 63.92 | 64.33 | 63.55 | 63.87 | 63.63 | -0.56% | 483,605 |
| Nov 13, 2025 | 63.97 | 64.97 | 63.95 | 64.23 | 63.99 | -0.09% | 2,329,483 |
| Nov 12, 2025 | 63.55 | 64.45 | 63.55 | 64.29 | 64.05 | 1.40% | 309,431 |
| Nov 11, 2025 | 62.06 | 63.45 | 62.06 | 63.40 | 63.16 | 2.31% | 378,631 |
| Nov 10, 2025 | 61.30 | 62.01 | 61.30 | 61.97 | 61.73 | 0.81% | 173,427 |
| Nov 7, 2025 | 61.25 | 61.48 | 60.82 | 61.47 | 61.24 | 0.16% | 439,662 |
| Nov 6, 2025 | 61.22 | 61.45 | 60.98 | 61.37 | 61.14 | 0.07% | 571,468 |
| Nov 5, 2025 | 60.85 | 61.58 | 60.78 | 61.33 | 61.10 | 0.52% | 425,345 |
| Nov 4, 2025 | 60.53 | 61.27 | 60.51 | 61.01 | 60.78 | 0.23% | 260,477 |
| Nov 3, 2025 | 60.72 | 60.96 | 60.15 | 60.87 | 60.64 | 0.02% | 191,828 |
| Oct 31, 2025 | 60.36 | 60.97 | 60.19 | 60.86 | 60.63 | 0.10% | 1,120,166 |
| Oct 30, 2025 | 60.63 | 61.27 | 60.56 | 60.80 | 60.57 | 0.16% | 374,657 |
| Oct 29, 2025 | 61.14 | 61.29 | 60.50 | 60.70 | 60.47 | -0.95% | 418,626 |
| Oct 28, 2025 | 61.65 | 61.66 | 61.20 | 61.28 | 61.05 | -0.66% | 298,295 |
| Oct 27, 2025 | 61.53 | 61.73 | 61.26 | 61.69 | 61.46 | 0.23% | 201,132 |
| Oct 24, 2025 | 61.69 | 61.85 | 61.50 | 61.55 | 61.32 | 0.02% | 1,832,239 |
| Oct 23, 2025 | 61.28 | 61.70 | 61.25 | 61.54 | 61.31 | 0.15% | 270,202 |
| Oct 22, 2025 | 61.59 | 61.76 | 61.33 | 61.45 | 61.22 | 0.47% | 550,991 |
| Oct 21, 2025 | 61.17 | 61.39 | 60.84 | 61.16 | 60.93 | 0.20% | 356,702 |
| Oct 20, 2025 | 60.58 | 61.14 | 60.53 | 61.04 | 60.81 | 1.09% | 240,625 |
| Oct 17, 2025 | 59.73 | 60.43 | 59.69 | 60.38 | 60.15 | 0.60% | 258,812 |
| Oct 16, 2025 | 60.17 | 60.58 | 59.86 | 60.02 | 59.79 | -0.10% | 752,275 |
| Oct 15, 2025 | 59.81 | 60.37 | 59.59 | 60.08 | 59.85 | 0.20% | 702,379 |
| Oct 14, 2025 | 59.61 | 60.22 | 59.47 | 59.96 | 59.73 | 0.20% | 897,243 |
| Oct 13, 2025 | 59.83 | 60.25 | 59.77 | 59.84 | 59.61 | -0.05% | 514,481 |