iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
67.64
+1.98 (3.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.88 | 67.73 | 65.88 | 67.64 | 67.64 | 3.02% | 875,837 |
| Jun 25, 2026 | 64.93 | 66.29 | 64.93 | 65.66 | 65.66 | 1.58% | 906,791 |
| Jun 24, 2026 | 64.47 | 65.16 | 64.30 | 64.64 | 64.64 | 0.95% | 593,655 |
| Jun 23, 2026 | 63.74 | 64.14 | 63.57 | 64.03 | 64.03 | 1.35% | 455,767 |
| Jun 22, 2026 | 62.91 | 63.37 | 62.70 | 63.18 | 63.18 | 0.80% | 414,536 |
| Jun 18, 2026 | 63.36 | 63.36 | 62.37 | 62.68 | 62.68 | -0.71% | 619,925 |
| Jun 17, 2026 | 63.68 | 63.93 | 62.83 | 63.13 | 63.13 | -1.31% | 605,374 |
| Jun 16, 2026 | 64.30 | 64.33 | 63.56 | 63.97 | 63.97 | -0.08% | 456,416 |
| Jun 15, 2026 | 64.36 | 64.36 | 63.55 | 64.02 | 64.02 | -0.46% | 590,661 |
| Jun 12, 2026 | 65.00 | 65.00 | 64.33 | 64.48 | 64.32 | -0.20% | 513,237 |
| Jun 11, 2026 | 64.26 | 65.08 | 64.11 | 64.61 | 64.45 | 0.81% | 461,525 |
| Jun 10, 2026 | 65.06 | 65.06 | 64.09 | 64.09 | 63.93 | -1.29% | 407,320 |
| Jun 9, 2026 | 64.51 | 65.08 | 64.43 | 64.93 | 64.77 | 1.36% | 945,510 |
| Jun 8, 2026 | 64.28 | 64.80 | 63.96 | 64.06 | 63.90 | -0.28% | 2,549,288 |
| Jun 5, 2026 | 64.48 | 64.97 | 64.21 | 64.24 | 64.08 | 0.41% | 6,030,449 |
| Jun 4, 2026 | 63.32 | 64.24 | 63.21 | 63.98 | 63.82 | 2.89% | 593,248 |
| Jun 3, 2026 | 61.47 | 62.33 | 61.46 | 62.18 | 62.02 | 0.96% | 2,507,566 |
| Jun 2, 2026 | 61.81 | 61.96 | 61.19 | 61.59 | 61.43 | -1.14% | 389,828 |
| Jun 1, 2026 | 62.55 | 62.66 | 62.08 | 62.30 | 62.14 | -1.16% | 429,203 |
| May 29, 2026 | 63.50 | 63.53 | 62.89 | 63.03 | 62.87 | -0.77% | 396,677 |
| May 28, 2026 | 62.79 | 63.67 | 62.76 | 63.52 | 63.36 | 1.47% | 1,641,152 |
| May 27, 2026 | 62.55 | 63.18 | 62.40 | 62.60 | 62.44 | 0.16% | 536,495 |
| May 26, 2026 | 63.13 | 63.13 | 62.43 | 62.50 | 62.34 | -0.76% | 1,579,265 |
| May 22, 2026 | 62.64 | 63.22 | 62.46 | 62.98 | 62.82 | 1.11% | 2,048,743 |
| May 21, 2026 | 61.74 | 62.37 | 61.31 | 62.29 | 62.13 | 0.65% | 209,863 |
| May 20, 2026 | 61.93 | 62.16 | 61.52 | 61.89 | 61.73 | 0.08% | 403,110 |
| May 19, 2026 | 61.11 | 62.12 | 60.78 | 61.84 | 61.68 | 1.13% | 607,108 |
| May 18, 2026 | 60.70 | 61.21 | 60.58 | 61.15 | 61.00 | 0.39% | 342,322 |
| May 15, 2026 | 61.59 | 61.82 | 60.84 | 60.91 | 60.76 | -1.23% | 504,529 |
| May 14, 2026 | 61.76 | 62.00 | 61.39 | 61.67 | 61.51 | -0.10% | 231,527 |
| May 13, 2026 | 61.19 | 61.85 | 61.09 | 61.73 | 61.57 | 0.55% | 1,673,251 |
| May 12, 2026 | 60.47 | 61.69 | 60.32 | 61.39 | 61.23 | 1.93% | 519,080 |
| May 11, 2026 | 60.43 | 61.03 | 60.06 | 60.23 | 60.08 | -0.31% | 448,751 |
| May 8, 2026 | 61.01 | 61.11 | 60.29 | 60.42 | 60.27 | -0.87% | 787,322 |
| May 7, 2026 | 61.29 | 61.51 | 60.81 | 60.95 | 60.80 | -0.83% | 632,990 |
| May 6, 2026 | 61.31 | 61.69 | 61.18 | 61.46 | 61.30 | 0.44% | 280,322 |
| May 5, 2026 | 61.18 | 61.32 | 60.80 | 61.19 | 61.03 | 0.36% | 380,261 |
| May 4, 2026 | 60.75 | 61.10 | 60.75 | 60.97 | 60.82 | -0.16% | 394,747 |
| May 1, 2026 | 61.51 | 61.61 | 61.05 | 61.07 | 60.92 | -0.34% | 407,612 |
| Apr 30, 2026 | 60.34 | 61.45 | 60.34 | 61.28 | 61.12 | 2.17% | 653,529 |
| Apr 29, 2026 | 59.78 | 60.14 | 59.63 | 59.98 | 59.83 | -0.68% | 593,521 |
| Apr 28, 2026 | 60.81 | 60.87 | 60.22 | 60.39 | 60.24 | 0.10% | 294,905 |
| Apr 27, 2026 | 60.36 | 61.07 | 60.33 | 60.33 | 60.18 | -0.54% | 419,774 |
| Apr 24, 2026 | 61.06 | 61.06 | 60.42 | 60.66 | 60.51 | -1.27% | 401,649 |
| Apr 23, 2026 | 61.58 | 61.64 | 61.00 | 61.44 | 61.28 | -0.42% | 345,509 |
| Apr 22, 2026 | 61.73 | 62.16 | 61.52 | 61.70 | 61.54 | 0.42% | 468,393 |
| Apr 21, 2026 | 62.40 | 62.46 | 61.44 | 61.44 | 61.28 | -1.03% | 869,654 |
| Apr 20, 2026 | 62.48 | 62.57 | 61.99 | 62.08 | 61.92 | -0.91% | 217,739 |
| Apr 17, 2026 | 62.06 | 62.78 | 62.06 | 62.65 | 62.49 | 1.49% | 581,999 |
| Apr 16, 2026 | 62.09 | 62.43 | 61.61 | 61.73 | 61.57 | -0.90% | 606,882 |
| Apr 15, 2026 | 62.67 | 62.80 | 61.92 | 62.29 | 62.13 | -0.56% | 282,626 |
| Apr 14, 2026 | 62.03 | 62.95 | 62.03 | 62.64 | 62.48 | 0.68% | 302,010 |
| Apr 13, 2026 | 61.66 | 62.24 | 61.45 | 62.22 | 62.06 | 0.70% | 339,986 |
| Apr 10, 2026 | 62.84 | 62.84 | 61.66 | 61.79 | 61.63 | -1.31% | 210,780 |
| Apr 9, 2026 | 62.44 | 63.00 | 62.24 | 62.61 | 62.45 | -0.32% | 514,551 |
| Apr 8, 2026 | 62.25 | 62.82 | 62.05 | 62.81 | 62.65 | 2.08% | 456,760 |
| Apr 7, 2026 | 61.65 | 61.66 | 60.82 | 61.53 | 61.37 | 0.05% | 592,274 |
| Apr 6, 2026 | 61.44 | 61.83 | 61.28 | 61.50 | 61.34 | -0.24% | 191,203 |
| Apr 2, 2026 | 61.65 | 62.33 | 61.42 | 61.65 | 61.49 | -0.76% | 602,509 |
| Apr 1, 2026 | 61.97 | 62.51 | 61.76 | 62.12 | 61.96 | 0.78% | 919,135 |
| Mar 31, 2026 | 60.78 | 61.68 | 60.77 | 61.64 | 61.48 | 2.14% | 489,295 |
| Mar 30, 2026 | 60.51 | 60.67 | 60.19 | 60.35 | 60.20 | 0.48% | 831,134 |
| Mar 27, 2026 | 61.17 | 61.17 | 59.97 | 60.06 | 59.91 | -1.77% | 979,029 |
| Mar 26, 2026 | 61.13 | 61.63 | 61.08 | 61.14 | 60.99 | -0.33% | 808,264 |
| Mar 25, 2026 | 61.08 | 61.50 | 60.95 | 61.34 | 61.18 | 1.19% | 1,558,139 |
| Mar 24, 2026 | 60.26 | 60.84 | 60.10 | 60.62 | 60.47 | -0.13% | 1,132,749 |
| Mar 23, 2026 | 61.21 | 61.48 | 60.62 | 60.70 | 60.55 | 0.13% | 864,036 |
| Mar 20, 2026 | 61.10 | 61.36 | 60.35 | 60.62 | 60.47 | -0.92% | 1,136,331 |
| Mar 19, 2026 | 61.26 | 61.74 | 61.03 | 61.18 | 61.03 | -0.34% | 1,383,973 |
| Mar 18, 2026 | 61.98 | 61.98 | 61.29 | 61.39 | 61.23 | -1.52% | 1,066,235 |
| Mar 17, 2026 | 63.02 | 63.27 | 62.32 | 62.34 | 62.18 | -0.79% | 803,168 |
| Mar 16, 2026 | 62.77 | 63.33 | 62.77 | 63.03 | 62.68 | 0.83% | 700,036 |
| Mar 13, 2026 | 63.04 | 63.51 | 62.46 | 62.51 | 62.16 | -0.22% | 555,606 |
| Mar 12, 2026 | 63.47 | 63.66 | 62.59 | 62.65 | 62.30 | -1.93% | 683,936 |
| Mar 11, 2026 | 63.88 | 64.01 | 63.52 | 63.88 | 63.52 | -0.27% | 523,996 |
| Mar 10, 2026 | 64.57 | 64.59 | 63.91 | 64.05 | 63.69 | -0.62% | 1,065,867 |
| Mar 9, 2026 | 63.42 | 64.57 | 63.14 | 64.45 | 64.09 | 1.00% | 1,233,923 |
| Mar 6, 2026 | 63.79 | 63.89 | 63.08 | 63.81 | 63.45 | -0.75% | 2,198,825 |
| Mar 5, 2026 | 64.87 | 64.90 | 63.80 | 64.29 | 63.93 | -1.86% | 905,131 |
| Mar 4, 2026 | 65.33 | 65.73 | 64.94 | 65.51 | 65.14 | 0.23% | 751,597 |
| Mar 3, 2026 | 65.22 | 65.60 | 64.60 | 65.36 | 64.99 | -1.09% | 1,239,442 |
| Mar 2, 2026 | 66.35 | 66.63 | 65.89 | 66.08 | 65.71 | -1.14% | 3,470,579 |
| Feb 27, 2026 | 65.37 | 66.86 | 65.37 | 66.84 | 66.46 | 1.63% | 471,021 |
| Feb 26, 2026 | 66.04 | 66.04 | 65.15 | 65.77 | 65.40 | -0.26% | 428,040 |
| Feb 25, 2026 | 65.98 | 66.57 | 65.87 | 65.94 | 65.57 | -0.12% | 385,471 |
| Feb 24, 2026 | 65.93 | 66.24 | 65.74 | 66.02 | 65.65 | -0.27% | 680,337 |
| Feb 23, 2026 | 65.73 | 66.30 | 65.63 | 66.20 | 65.83 | 0.95% | 542,611 |
| Feb 20, 2026 | 65.62 | 65.70 | 65.18 | 65.58 | 65.21 | -0.23% | 607,164 |
| Feb 19, 2026 | 65.61 | 65.81 | 65.29 | 65.73 | 65.36 | -0.17% | 481,937 |
| Feb 18, 2026 | 65.65 | 65.90 | 65.34 | 65.84 | 65.47 | 0.20% | 379,517 |
| Feb 17, 2026 | 65.81 | 66.29 | 65.59 | 65.71 | 65.34 | -0.06% | 456,912 |
| Feb 13, 2026 | 65.32 | 66.23 | 65.31 | 65.75 | 65.38 | 1.01% | 930,188 |
| Feb 12, 2026 | 65.14 | 65.64 | 64.81 | 65.09 | 64.72 | -0.21% | 766,309 |
| Feb 11, 2026 | 64.80 | 65.29 | 64.49 | 65.23 | 64.86 | 0.49% | 434,560 |
| Feb 10, 2026 | 65.44 | 65.63 | 64.88 | 64.91 | 64.55 | -0.52% | 490,774 |
| Feb 9, 2026 | 65.79 | 66.01 | 65.14 | 65.25 | 64.88 | -0.93% | 427,050 |
| Feb 6, 2026 | 65.11 | 65.89 | 65.11 | 65.86 | 65.49 | 1.82% | 494,927 |
| Feb 5, 2026 | 65.15 | 65.66 | 64.58 | 64.68 | 64.32 | -1.27% | 936,581 |
| Feb 4, 2026 | 64.92 | 65.78 | 64.72 | 65.51 | 65.14 | 1.38% | 1,511,060 |
| Feb 3, 2026 | 64.93 | 65.89 | 64.48 | 64.62 | 64.26 | -1.00% | 1,324,884 |