iShares Healthcare Innovation
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 May 2024 |
USD |
7.3775 |
7.44 |
7.3425 |
7.395 |
7.395 |
+0.018 (+0.24%)
|
84,981 |
| 30 May 2024 |
USD |
7.32 |
7.3775 |
7.32 |
7.3775 |
7.3775 |
+0.04 (+0.55%)
|
213,306 |
| 29 May 2024 |
USD |
7.42 |
7.425 |
7.3375 |
7.3375 |
7.3375 |
-0.115 (-1.54%)
|
131,355 |
| 28 May 2024 |
USD |
7.5 |
7.5775 |
7.4331 |
7.4525 |
7.4525 |
-0.087 (-1.16%)
|
40,272 |
| 24 May 2024 |
USD |
7.51 |
7.545 |
7.485 |
7.54 |
7.54 |
-0.01 (-0.13%)
|
1,184 |
| 23 May 2024 |
USD |
7.62 |
7.6375 |
7.54 |
7.55 |
7.55 |
-0.07 (-0.92%)
|
39,574 |
| 22 May 2024 |
USD |
7.585 |
7.6325 |
7.565 |
7.62 |
7.62 |
+0.025 (+0.33%)
|
112,542 |
| 21 May 2024 |
USD |
7.6225 |
7.6375 |
7.59 |
7.595 |
7.595 |
-0.05 (-0.65%)
|
93,208 |
| 20 May 2024 |
USD |
7.645 |
7.6475 |
7.6175 |
7.645 |
7.645 |
+0.025 (+0.33%)
|
20,220 |
| 17 May 2024 |
USD |
7.66 |
7.6775 |
7.6175 |
7.62 |
7.62 |
-0.058 (-0.75%)
|
12,944 |
| 16 May 2024 |
USD |
7.695 |
7.71 |
7.65 |
7.6775 |
7.6775 |
-0.005 (-0.07%)
|
37,627 |
| 15 May 2024 |
USD |
7.5875 |
7.6825 |
7.5725 |
7.6825 |
7.6825 |
+0.135 (+1.79%)
|
96,164 |
| 14 May 2024 |
USD |
7.5 |
7.5675 |
7.4875 |
7.5475 |
7.5475 |
+0.06 (+0.80%)
|
2,957 |
| 13 May 2024 |
USD |
7.4775 |
7.52 |
7.4625 |
7.4875 |
7.4875 |
+0.03 (+0.40%)
|
11,160 |
| 10 May 2024 |
USD |
7.4925 |
7.515 |
7.4575 |
7.4575 |
7.4575 |
+0.02 (+0.27%)
|
30,130 |
| 9 May 2024 |
USD |
7.385 |
7.455 |
7.375 |
7.4375 |
7.4375 |
-0.007 (-0.10%)
|
110,730 |
| 8 May 2024 |
USD |
7.485 |
7.4975 |
7.445 |
7.445 |
7.445 |
-0.045 (-0.60%)
|
40,407 |
| 7 May 2024 |
USD |
7.4575 |
7.495 |
7.445 |
7.49 |
7.49 |
+0.035 (+0.47%)
|
179,843 |
| 3 May 2024 |
USD |
7.4 |
7.505 |
7.39 |
7.455 |
7.455 |
+0.12 (+1.64%)
|
4,959 |
| 2 May 2024 |
USD |
7.3725 |
7.395 |
7.2892 |
7.335 |
7.335 |
+0.085 (+1.17%)
|
34,515 |
| 1 May 2024 |
USD |
7.175 |
7.28 |
7.175 |
7.25 |
7.25 |
-0.005 (-0.07%)
|
48,913 |
| 30 Apr 2024 |
USD |
7.2875 |
7.295 |
7.245 |
7.255 |
7.255 |
-0.033 (-0.45%)
|
126,912 |
| 29 Apr 2024 |
USD |
7.23 |
7.3 |
7.2225 |
7.2875 |
7.2875 |
+0.102 (+1.43%)
|
110,930 |
| 26 Apr 2024 |
USD |
7.165 |
7.21 |
7.155 |
7.185 |
7.185 |
+0.062 (+0.88%)
|
58,748 |
| 25 Apr 2024 |
USD |
7.2375 |
7.2725 |
7.1175 |
7.1225 |
7.1225 |
-0.122 (-1.69%)
|
177,956 |
| 24 Apr 2024 |
USD |
7.255 |
7.285 |
7.2375 |
7.245 |
7.245 |
-0.043 (-0.58%)
|
39,824 |
| 23 Apr 2024 |
USD |
7.145 |
7.2925 |
7.135 |
7.2875 |
7.2875 |
+0.205 (+2.89%)
|
299,613 |
| 22 Apr 2024 |
USD |
7.0875 |
7.115 |
7.08 |
7.0825 |
7.0825 |
+0.049 (+0.69%)
|
35,120 |
| 19 Apr 2024 |
USD |
7.04 |
7.085 |
7.005 |
7.0338 |
7.0338 |
-0.071 (-1.00%)
|
42,911 |
| 18 Apr 2024 |
USD |
7.1225 |
7.15 |
7.045 |
7.105 |
7.105 |
-0.035 (-0.49%)
|
23,201 |
