MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYH — iShares U.S. Healthcare ETF
NYSE ArcaiShares U.S. Healthcare ETF
$70.40
+0.00(+0.00%)
- O
- 70.61
- H
- 70.61
- L
- 70.09
- V
- 615.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.40
Period Return+25.29%
Period High$74.59
Period Low$53.35
Avg Daily Volume687.5K
Total Trading Days365
IYH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.61 | $70.61 | $70.09 | $70.40 | +$0.00 | +0.00% | 615,716 | $70.36 | $70.09 $70.61 |
| Oct 1, 2026 | $71.38 | $71.53 | $70.34 | $70.40 | $-1.16 | -1.62% | 923,065 | $70.86 | $70.34 $71.53 |
| Sep 30, 2026 | $72.21 | $72.42 | $71.55 | $71.56 | $-0.85 | -1.17% | 447,647 | $72.04 | $71.55 $72.42 |
| Sep 29, 2026 | $72.44 | $72.85 | $71.67 | $72.41 | $-0.26 | -0.36% | 256,568 | $72.20 | $71.67 $72.85 |
| Sep 28, 2026 | $72.04 | $72.90 | $72.04 | $72.67 | +$0.23 | +0.32% | 127,499 | $72.57 | $72.04 $72.90 |
| Sep 25, 2026 | $72.20 | $72.54 | $71.63 | $72.44 | +$0.36 | +0.50% | 822,108 | $72.33 | $71.63 $72.54 |
| Sep 24, 2026 | $71.51 | $72.70 | $71.51 | $72.08 | +$0.54 | +0.75% | 1,639,700 | $72.28 | $71.51 $72.70 |
| Sep 23, 2026 | $72.11 | $72.56 | $71.30 | $71.54 | $-0.54 | -0.75% | 376,527 | $71.83 | $71.30 $72.56 |
| Sep 22, 2026 | $71.51 | $72.42 | $71.19 | $72.08 | +$0.47 | +0.66% | 439,148 | $71.84 | $71.19 $72.42 |
| Sep 21, 2026 | $71.10 | $71.83 | $70.74 | $71.61 | +$0.44 | +0.62% | 392,032 | $71.54 | $70.74 $71.83 |
| Sep 18, 2026 | $71.17 | $71.44 | $70.93 | $71.17 | $-0.20 | -0.28% | 313,323 | $71.15 | $70.93 $71.44 |
| Sep 17, 2026 | $71.17 | $71.42 | $70.90 | $71.37 | +$0.60 | +0.85% | 180,598 | $71.21 | $70.90 $71.42 |
| Sep 16, 2026 | $70.74 | $71.17 | $70.58 | $70.77 | +$0.13 | +0.18% | 2,333,972 | $70.80 | $70.58 $71.17 |
| Sep 15, 2026 | $70.61 | $70.80 | $70.07 | $70.64 | $-0.23 | -0.32% | 465,498 | $70.59 | $70.07 $70.80 |
| Sep 14, 2026 | $70.93 | $71.25 | $70.59 | $70.87 | +$0.95 | +1.36% | 1,344,292 | $70.78 | $70.59 $71.25 |
| Sep 11, 2026 | $70.46 | $70.64 | $69.84 | $69.92 | $-0.08 | -0.11% | 255,902 | $70.05 | $69.84 $70.64 |
| Sep 10, 2026 | $70.34 | $70.57 | $69.99 | $70.00 | $-0.43 | -0.61% | 652,012 | $70.15 | $69.99 $70.57 |
| Sep 9, 2026 | $70.68 | $70.70 | $70.34 | $70.43 | $-0.23 | -0.33% | 338,243 | $70.49 | $70.34 $70.70 |
| Sep 8, 2026 | $71.27 | $71.31 | $70.61 | $70.66 | $-1.74 | -2.40% | 306,704 | $70.93 | $70.61 $71.31 |
| Sep 4, 2026 | $72.39 | $72.78 | $72.28 | $72.40 | $-0.75 | -1.03% | 256,418 | $72.45 | $72.28 $72.78 |
| Sep 3, 2026 | $73.40 | $73.42 | $72.32 | $73.15 | +$0.14 | +0.19% | 275,596 | $72.87 | $72.32 $73.42 |
| Sep 2, 2026 | $72.67 | $73.58 | $72.67 | $73.01 | +$0.63 | +0.87% | 424,459 | $73.02 | $72.67 $73.58 |
| Sep 1, 2026 | $72.93 | $73.21 | $72.14 | $72.38 | +$0.36 | +0.50% | 3,316,123 | $72.39 | $72.14 $73.21 |
| Aug 31, 2026 | $71.91 | $72.20 | $71.44 | $72.02 | $-0.29 | -0.40% | 299,001 | $71.99 | $71.44 $72.20 |
| Aug 28, 2026 | $72.50 | $72.50 | $72.08 | $72.31 | $-0.32 | -0.44% | 379,075 | $72.27 | $72.08 $72.50 |
| Aug 27, 2026 | $72.78 | $73.24 | $72.59 | $72.63 | $-0.77 | -1.05% | 501,826 | $72.86 | $72.59 $73.24 |
| Aug 26, 2026 | $73.76 | $73.91 | $73.38 | $73.40 | $-0.73 | -0.98% | 331,864 | $73.53 | $73.38 $73.91 |
| Aug 25, 2026 | $73.82 | $74.36 | $73.64 | $74.13 | +$0.29 | +0.39% | 252,260 | $74.13 | $73.64 $74.36 |
| Aug 24, 2026 | $73.82 | $73.96 | $73.34 | $73.84 | $-0.05 | -0.07% | 274,321 | $73.75 | $73.34 $73.96 |
| Aug 21, 2026 | $72.81 | $74.31 | $72.81 | $73.89 | +$0.91 | +1.25% | 302,763 | $73.93 | $72.81 $74.31 |