iShares U.S. Healthcare ETF (IYH)
NYSEARCA: IYH · Real-Time Price · USD
60.39
+0.06 (0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.81 | 60.87 | 60.22 | 60.39 | 60.39 | 0.10% | 294,905 |
| Apr 27, 2026 | 60.36 | 61.07 | 60.33 | 60.33 | 60.33 | -0.54% | 419,774 |
| Apr 24, 2026 | 61.06 | 61.06 | 60.42 | 60.66 | 60.66 | -1.27% | 401,584 |
| Apr 23, 2026 | 61.58 | 61.64 | 61.00 | 61.44 | 61.44 | -0.42% | 345,509 |
| Apr 22, 2026 | 61.73 | 62.16 | 61.52 | 61.70 | 61.70 | 0.42% | 468,393 |
| Apr 21, 2026 | 62.40 | 62.46 | 61.44 | 61.44 | 61.44 | -1.03% | 869,623 |
| Apr 20, 2026 | 62.48 | 62.57 | 61.99 | 62.08 | 62.08 | -0.91% | 217,739 |
| Apr 17, 2026 | 62.06 | 62.78 | 62.06 | 62.65 | 62.65 | 1.49% | 581,998 |
| Apr 16, 2026 | 62.09 | 62.43 | 61.61 | 61.73 | 61.73 | -0.90% | 606,874 |
| Apr 15, 2026 | 62.67 | 62.80 | 61.92 | 62.29 | 62.29 | -0.56% | 281,613 |
| Apr 14, 2026 | 62.03 | 62.95 | 62.03 | 62.64 | 62.64 | 0.68% | 302,010 |
| Apr 13, 2026 | 61.66 | 62.24 | 61.45 | 62.22 | 62.22 | 0.70% | 339,985 |
| Apr 10, 2026 | 62.84 | 62.84 | 61.66 | 61.79 | 61.79 | -1.31% | 210,780 |
| Apr 9, 2026 | 62.44 | 63.00 | 62.24 | 62.61 | 62.61 | -0.32% | 513,996 |
| Apr 8, 2026 | 62.25 | 62.82 | 62.05 | 62.81 | 62.81 | 2.08% | 456,760 |
| Apr 7, 2026 | 61.65 | 61.66 | 60.82 | 61.53 | 61.53 | 0.05% | 592,094 |
| Apr 6, 2026 | 61.44 | 61.83 | 61.28 | 61.50 | 61.50 | -0.24% | 191,203 |
| Apr 2, 2026 | 61.65 | 62.33 | 61.42 | 61.65 | 61.65 | -0.76% | 602,504 |
| Apr 1, 2026 | 61.97 | 62.51 | 61.76 | 62.12 | 62.12 | 0.78% | 919,088 |
| Mar 31, 2026 | 60.78 | 61.68 | 60.77 | 61.64 | 61.64 | 2.14% | 489,295 |
| Mar 30, 2026 | 60.51 | 60.67 | 60.19 | 60.35 | 60.35 | 0.48% | 831,129 |
| Mar 27, 2026 | 61.17 | 61.17 | 59.97 | 60.06 | 60.06 | -1.77% | 978,564 |
| Mar 26, 2026 | 61.13 | 61.63 | 61.08 | 61.14 | 61.14 | -0.33% | 806,426 |
| Mar 25, 2026 | 61.08 | 61.50 | 60.95 | 61.34 | 61.34 | 1.19% | 1,555,826 |
| Mar 24, 2026 | 60.26 | 60.84 | 60.10 | 60.62 | 60.62 | -0.13% | 1,132,693 |
| Mar 23, 2026 | 61.21 | 61.48 | 60.62 | 60.70 | 60.70 | 0.13% | 863,736 |
| Mar 20, 2026 | 61.10 | 61.36 | 60.35 | 60.62 | 60.62 | -0.92% | 1,131,392 |
| Mar 19, 2026 | 61.26 | 61.74 | 61.03 | 61.18 | 61.18 | -0.34% | 1,383,973 |
| Mar 18, 2026 | 61.98 | 61.98 | 61.29 | 61.39 | 61.39 | -1.52% | 1,066,235 |
| Mar 17, 2026 | 63.02 | 63.27 | 62.32 | 62.34 | 62.34 | -1.09% | 803,168 |
| Mar 16, 2026 | 62.77 | 63.33 | 62.77 | 63.03 | 62.84 | 0.83% | 700,036 |
| Mar 13, 2026 | 63.04 | 63.51 | 62.46 | 62.51 | 62.32 | -0.22% | 555,606 |
| Mar 12, 2026 | 63.47 | 63.66 | 62.59 | 62.65 | 62.46 | -1.93% | 683,936 |
| Mar 11, 2026 | 63.88 | 64.01 | 63.52 | 63.88 | 63.68 | -0.27% | 523,996 |
| Mar 10, 2026 | 64.57 | 64.59 | 63.91 | 64.05 | 63.85 | -0.62% | 1,065,867 |
| Mar 9, 2026 | 63.42 | 64.57 | 63.14 | 64.45 | 64.25 | 1.00% | 1,233,923 |
| Mar 6, 2026 | 63.79 | 63.89 | 63.08 | 63.81 | 63.61 | -0.75% | 2,198,825 |
| Mar 5, 2026 | 64.87 | 64.90 | 63.80 | 64.29 | 64.09 | -1.86% | 905,131 |
| Mar 4, 2026 | 65.33 | 65.73 | 64.94 | 65.51 | 65.31 | 0.23% | 751,597 |
| Mar 3, 2026 | 65.22 | 65.60 | 64.60 | 65.36 | 65.16 | -1.09% | 1,239,442 |
| Mar 2, 2026 | 66.35 | 66.63 | 65.89 | 66.08 | 65.88 | -1.14% | 3,470,579 |
| Feb 27, 2026 | 65.37 | 66.86 | 65.37 | 66.84 | 66.63 | 1.63% | 471,021 |
| Feb 26, 2026 | 66.04 | 66.04 | 65.15 | 65.77 | 65.57 | -0.26% | 428,040 |
| Feb 25, 2026 | 65.98 | 66.57 | 65.87 | 65.94 | 65.74 | -0.12% | 385,471 |
| Feb 24, 2026 | 65.93 | 66.24 | 65.74 | 66.02 | 65.82 | -0.27% | 680,337 |
| Feb 23, 2026 | 65.73 | 66.30 | 65.63 | 66.20 | 66.00 | 0.95% | 542,611 |
| Feb 20, 2026 | 65.62 | 65.70 | 65.18 | 65.58 | 65.38 | -0.23% | 607,164 |
| Feb 19, 2026 | 65.61 | 65.81 | 65.29 | 65.73 | 65.53 | -0.17% | 481,937 |
| Feb 18, 2026 | 65.65 | 65.90 | 65.34 | 65.84 | 65.64 | 0.20% | 379,517 |
| Feb 17, 2026 | 65.81 | 66.29 | 65.59 | 65.71 | 65.51 | -0.06% | 456,912 |
| Feb 13, 2026 | 65.32 | 66.23 | 65.31 | 65.75 | 65.55 | 1.01% | 930,188 |
| Feb 12, 2026 | 65.14 | 65.64 | 64.81 | 65.09 | 64.89 | -0.21% | 766,309 |
| Feb 11, 2026 | 64.80 | 65.29 | 64.49 | 65.23 | 65.03 | 0.49% | 434,560 |
| Feb 10, 2026 | 65.44 | 65.63 | 64.88 | 64.91 | 64.71 | -0.52% | 490,774 |
| Feb 9, 2026 | 65.79 | 66.01 | 65.14 | 65.25 | 65.05 | -0.93% | 427,050 |
| Feb 6, 2026 | 65.11 | 65.89 | 65.11 | 65.86 | 65.66 | 1.82% | 494,927 |
| Feb 5, 2026 | 65.15 | 65.66 | 64.58 | 64.68 | 64.48 | -1.27% | 936,581 |
| Feb 4, 2026 | 64.92 | 65.78 | 64.72 | 65.51 | 65.31 | 1.38% | 1,511,060 |
| Feb 3, 2026 | 64.93 | 65.89 | 64.48 | 64.62 | 64.42 | -1.00% | 1,324,884 |
| Feb 2, 2026 | 64.82 | 65.44 | 64.82 | 65.27 | 65.07 | 0.46% | 4,282,857 |
| Jan 30, 2026 | 64.72 | 65.07 | 64.40 | 64.97 | 64.77 | 0.45% | 462,470 |
| Jan 29, 2026 | 64.77 | 64.99 | 64.51 | 64.68 | 64.48 | -0.29% | 1,530,473 |
| Jan 28, 2026 | 65.06 | 65.31 | 64.59 | 64.87 | 64.67 | -0.84% | 751,628 |
| Jan 27, 2026 | 65.56 | 66.10 | 65.33 | 65.42 | 65.22 | -1.45% | 547,192 |
| Jan 26, 2026 | 66.11 | 66.48 | 65.90 | 66.38 | 66.17 | 0.32% | 247,015 |
| Jan 23, 2026 | 66.46 | 66.62 | 65.86 | 66.17 | 65.97 | -0.63% | 1,566,627 |
| Jan 22, 2026 | 66.31 | 66.98 | 66.26 | 66.59 | 66.38 | 0.09% | 696,965 |
| Jan 21, 2026 | 65.25 | 66.64 | 65.25 | 66.53 | 66.32 | 1.79% | 1,309,395 |
| Jan 20, 2026 | 64.72 | 65.49 | 64.43 | 65.36 | 65.16 | -0.17% | 721,320 |
| Jan 16, 2026 | 65.81 | 65.91 | 65.46 | 65.47 | 65.27 | -0.73% | 1,330,205 |
| Jan 15, 2026 | 66.27 | 66.27 | 65.34 | 65.95 | 65.75 | -0.62% | 592,531 |
| Jan 14, 2026 | 65.88 | 66.40 | 65.79 | 66.36 | 66.15 | 0.65% | 475,016 |
| Jan 13, 2026 | 66.30 | 66.30 | 65.48 | 65.93 | 65.73 | -0.39% | 310,988 |
| Jan 12, 2026 | 66.28 | 66.30 | 65.66 | 66.19 | 65.99 | -0.20% | 602,087 |
| Jan 9, 2026 | 66.77 | 67.02 | 66.30 | 66.32 | 66.12 | -0.47% | 521,144 |
| Jan 8, 2026 | 67.16 | 67.63 | 66.37 | 66.63 | 66.42 | -1.04% | 610,658 |
| Jan 7, 2026 | 66.72 | 67.63 | 66.72 | 67.33 | 67.12 | 1.13% | 582,349 |
| Jan 6, 2026 | 65.32 | 66.66 | 65.32 | 66.58 | 66.37 | 2.09% | 1,455,953 |
| Jan 5, 2026 | 65.01 | 65.35 | 64.40 | 65.22 | 65.02 | -0.21% | 731,446 |
| Jan 2, 2026 | 65.09 | 65.40 | 64.60 | 65.36 | 65.16 | 0.40% | 685,615 |
| Dec 31, 2025 | 65.49 | 65.52 | 65.08 | 65.10 | 64.90 | -0.61% | 232,889 |
| Dec 30, 2025 | 65.46 | 65.62 | 65.28 | 65.50 | 65.30 | -0.12% | 196,725 |
| Dec 29, 2025 | 65.69 | 65.87 | 65.53 | 65.58 | 65.38 | -0.20% | 207,914 |
| Dec 26, 2025 | 65.59 | 65.74 | 65.44 | 65.71 | 65.51 | 0.09% | 167,323 |
| Dec 24, 2025 | 65.34 | 65.69 | 65.34 | 65.65 | 65.45 | 0.52% | 150,633 |
| Dec 23, 2025 | 65.19 | 65.62 | 65.19 | 65.31 | 65.11 | -0.21% | 340,286 |
| Dec 22, 2025 | 64.94 | 65.50 | 64.94 | 65.45 | 65.25 | 0.72% | 1,132,424 |
| Dec 19, 2025 | 64.58 | 65.33 | 64.50 | 64.98 | 64.78 | 0.74% | 473,966 |
| Dec 18, 2025 | 64.46 | 65.04 | 64.42 | 64.50 | 64.30 | -0.05% | 744,179 |
| Dec 17, 2025 | 64.69 | 64.97 | 64.47 | 64.53 | 64.33 | -0.14% | 537,586 |
| Dec 16, 2025 | 65.37 | 65.37 | 64.22 | 64.62 | 64.42 | -1.61% | 398,272 |
| Dec 15, 2025 | 65.06 | 65.75 | 65.06 | 65.68 | 65.23 | 1.23% | 410,115 |
| Dec 12, 2025 | 64.76 | 65.07 | 64.61 | 64.88 | 64.43 | 0.26% | 323,851 |
| Dec 11, 2025 | 64.45 | 65.00 | 64.19 | 64.71 | 64.26 | 0.90% | 1,307,664 |
| Dec 10, 2025 | 63.45 | 64.16 | 63.25 | 64.13 | 63.69 | 1.33% | 412,260 |
| Dec 9, 2025 | 64.16 | 64.43 | 63.25 | 63.29 | 62.85 | -1.11% | 1,408,998 |
| Dec 8, 2025 | 64.79 | 64.79 | 63.90 | 64.00 | 63.56 | -1.30% | 1,600,763 |
| Dec 5, 2025 | 65.30 | 65.38 | 64.73 | 64.84 | 64.39 | -0.40% | 280,243 |
| Dec 4, 2025 | 65.49 | 65.57 | 64.89 | 65.10 | 64.65 | -0.75% | 355,173 |
| Dec 3, 2025 | 65.28 | 65.76 | 65.28 | 65.59 | 65.14 | 0.66% | 1,362,095 |