iShares U.S. Healthcare ETF IYH
78.95 USD +0.33 (+0.42%)
Regular-session close
83.40 +4.45 +5.64%
After hours · Nov 13, 4:45 PM ET
78.26 Day range 79.11
59.98 52-week range 79.85
- YTD
- +21.27%
- 1 year
- +22.92%
IYH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 78.86 | 79.11 | 78.26 | 78.95 | +0.33 | +0.42% | 662,757 |
| Nov 12, 2026 | 79.59 | 79.78 | 78.58 | 78.62 | -0.58 | -0.73% | 1,194,400 |
| Nov 11, 2026 | 78.57 | 79.29 | 78.33 | 79.20 | +0.07 | +0.09% | 298,800 |
| Nov 10, 2026 | 78.85 | 79.25 | 78.26 | 79.13 | +0.09 | +0.11% | 437,300 |
| Nov 9, 2026 | 78.19 | 79.25 | 77.70 | 79.04 | +1.56 | +2.01% | 696,700 |
| Nov 6, 2026 | 76.21 | 77.93 | 76.00 | 77.48 | -0.15 | -0.19% | 484,700 |
| Nov 5, 2026 | 80.54 | 80.71 | 77.56 | 77.63 | -2.22 | -2.78% | 1,677,700 |
| Nov 4, 2026 | 78.99 | 80.05 | 78.00 | 79.85 | +2.55 | +3.30% | 1,094,300 |
| Nov 3, 2026 | 77.17 | 78.11 | 77.17 | 77.30 | -0.30 | -0.39% | 2,103,300 |
| Nov 2, 2026 | 77.63 | 77.97 | 77.13 | 77.60 | -0.21 | -0.27% | 1,467,700 |
| Oct 30, 2026 | 78.62 | 79.06 | 77.65 | 77.81 | +0.26 | +0.34% | 2,959,500 |
| Oct 29, 2026 | 76.94 | 77.87 | 76.71 | 77.55 | +1.71 | +2.25% | 2,355,200 |
| Oct 28, 2026 | 74.66 | 76.40 | 74.59 | 75.84 | +0.36 | +0.48% | 1,166,900 |
| Oct 27, 2026 | 75.07 | 75.62 | 74.86 | 75.48 | +0.06 | +0.08% | 259,500 |
| Oct 26, 2026 | 75.58 | 76.16 | 75.09 | 75.42 | +0.02 | +0.03% | 547,400 |
| Oct 23, 2026 | 75.81 | 75.89 | 75.10 | 75.40 | -0.82 | -1.08% | 936,700 |
| Oct 22, 2026 | 75.58 | 76.55 | 75.22 | 76.22 | +1.00 | +1.33% | 1,004,700 |
| Oct 21, 2026 | 74.80 | 75.54 | 74.72 | 75.22 | -0.30 | -0.40% | 686,000 |
| Oct 20, 2026 | 74.52 | 75.67 | 74.52 | 75.52 | +1.73 | +2.34% | 709,800 |
| Oct 19, 2026 | 73.88 | 74.56 | 73.69 | 73.79 | -0.42 | -0.57% | 833,600 |
| Oct 16, 2026 | 74.94 | 75.03 | 74.06 | 74.21 | -0.28 | -0.38% | 1,477,100 |
| Oct 15, 2026 | 74.21 | 75.22 | 74.20 | 74.49 | +1.33 | +1.82% | 370,000 |
| Oct 14, 2026 | 71.97 | 73.19 | 71.97 | 73.16 | +1.67 | +2.34% | 729,400 |
| Oct 13, 2026 | 72.71 | 72.75 | 71.42 | 71.49 | -1.06 | -1.46% | 564,900 |
| Oct 12, 2026 | 72.35 | 72.56 | 72.10 | 72.55 | +0.41 | +0.57% | 2,517,600 |
| Oct 9, 2026 | 70.69 | 72.22 | 70.69 | 72.14 | +1.22 | +1.72% | 931,100 |
| Oct 8, 2026 | 70.96 | 71.04 | 69.71 | 70.92 | -0.38 | -0.53% | 3,244,000 |
| Oct 7, 2026 | 70.89 | 71.99 | 70.81 | 71.30 | +0.63 | +0.89% | 310,000 |
| Oct 6, 2026 | 71.27 | 71.61 | 70.14 | 70.67 | -0.24 | -0.34% | 400,700 |
| Oct 5, 2026 | 70.33 | 71.08 | 70.13 | 70.91 | +0.51 | +0.72% | 372,100 |
| Oct 2, 2026 | 70.61 | 70.61 | 70.09 | 70.40 | 0.00 | 0.00% | 615,700 |
| Oct 1, 2026 | 71.38 | 71.53 | 70.34 | 70.40 | -1.16 | -1.62% | 923,100 |
| Sep 30, 2026 | 72.21 | 72.42 | 71.55 | 71.56 | -0.85 | -1.17% | 447,600 |
| Sep 29, 2026 | 72.44 | 72.85 | 71.67 | 72.41 | -0.26 | -0.36% | 256,600 |
| Sep 28, 2026 | 72.04 | 72.90 | 72.04 | 72.67 | +0.23 | +0.32% | 127,500 |
| Sep 25, 2026 | 72.20 | 72.54 | 71.63 | 72.44 | +0.36 | +0.50% | 822,100 |
| Sep 24, 2026 | 71.51 | 72.70 | 71.51 | 72.08 | +0.54 | +0.75% | 1,639,700 |
| Sep 23, 2026 | 72.11 | 72.56 | 71.30 | 71.54 | -0.54 | -0.75% | 376,400 |
| Sep 22, 2026 | 71.51 | 72.42 | 71.19 | 72.08 | +0.47 | +0.66% | 439,100 |
| Sep 21, 2026 | 71.10 | 71.83 | 70.74 | 71.61 | +0.44 | +0.62% | 392,000 |
| Sep 18, 2026 | 71.17 | 71.44 | 70.93 | 71.17 | -0.20 | -0.28% | 313,300 |
| Sep 17, 2026 | 71.17 | 71.42 | 70.90 | 71.37 | +0.60 | +0.85% | 180,500 |
| Sep 16, 2026 | 70.74 | 71.17 | 70.58 | 70.77 | +0.13 | +0.18% | 2,333,900 |
| Sep 15, 2026 | 70.61 | 70.80 | 70.07 | 70.64 | -0.23 | -0.32% | 465,500 |
| Sep 14, 2026 | 70.93 | 71.25 | 70.59 | 70.87 | +0.95 | +1.36% | 1,344,300 |
| Sep 11, 2026 | 70.46 | 70.64 | 69.84 | 69.92 | -0.08 | -0.11% | 255,800 |
| Sep 10, 2026 | 70.34 | 70.57 | 69.99 | 70.00 | -0.43 | -0.61% | 652,000 |
| Sep 9, 2026 | 70.68 | 70.70 | 70.34 | 70.43 | -0.23 | -0.33% | 338,200 |
| Sep 8, 2026 | 71.27 | 71.31 | 70.61 | 70.66 | -1.74 | -2.40% | 306,700 |
| Sep 4, 2026 | 72.39 | 72.78 | 72.28 | 72.40 | -0.75 | -1.03% | 256,200 |
| Sep 3, 2026 | 73.40 | 73.42 | 72.32 | 73.15 | +0.14 | +0.19% | 275,600 |
| Sep 2, 2026 | 72.67 | 73.58 | 72.67 | 73.01 | +0.63 | +0.87% | 424,400 |
| Sep 1, 2026 | 72.93 | 73.21 | 72.14 | 72.38 | +0.36 | +0.50% | 3,316,100 |
| Aug 31, 2026 | 71.91 | 72.20 | 71.44 | 72.02 | -0.29 | -0.40% | 299,000 |
| Aug 28, 2026 | 72.50 | 72.50 | 72.08 | 72.31 | -0.32 | -0.44% | 379,100 |
| Aug 27, 2026 | 72.78 | 73.24 | 72.59 | 72.63 | -0.77 | -1.05% | 501,700 |
| Aug 26, 2026 | 73.76 | 73.91 | 73.38 | 73.40 | -0.73 | -0.98% | 331,800 |
| Aug 25, 2026 | 73.82 | 74.36 | 73.64 | 74.13 | +0.29 | +0.39% | 252,000 |
| Aug 24, 2026 | 73.82 | 73.96 | 73.34 | 73.84 | -0.05 | -0.07% | 274,300 |
| Aug 21, 2026 | 72.81 | 74.31 | 72.81 | 73.89 | +0.91 | +1.25% | 302,800 |
| Aug 20, 2026 | 73.71 | 74.15 | 72.94 | 72.98 | -1.35 | -1.82% | 343,700 |
| Aug 19, 2026 | 72.83 | 74.59 | 72.83 | 74.33 | +2.66 | +3.71% | 1,250,900 |
| Aug 18, 2026 | 71.27 | 71.90 | 71.13 | 71.67 | +1.07 | +1.52% | 377,800 |
| Aug 17, 2026 | 70.29 | 70.87 | 70.00 | 70.60 | -0.05 | -0.07% | 239,900 |
| Aug 14, 2026 | 70.77 | 70.79 | 70.29 | 70.65 | -0.46 | -0.65% | 250,200 |
65 days, newest first. Daily bars as drawn on the IYH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.