iShares S&P 500 USD Health Car
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
USD |
11.04 |
11.08 |
10.97 |
10.99 |
10.99 |
+0.045 (+0.41%)
|
145,040 |
| 2 May 2024 |
USD |
11.02 |
11.055 |
10.94 |
10.945 |
10.945 |
-0.035 (-0.32%)
|
106,242 |
| 1 May 2024 |
USD |
11.05 |
11.05 |
10.915 |
10.98 |
10.98 |
0.0 (0.0%)
|
70,803 |
| 30 Apr 2024 |
USD |
10.985 |
11.075 |
10.95 |
10.98 |
10.98 |
+0.003 (+0.02%)
|
275,976 |
| 29 Apr 2024 |
USD |
10.955 |
11.02 |
10.92 |
10.9775 |
10.9775 |
+0.033 (+0.30%)
|
80,375 |
| 26 Apr 2024 |
USD |
10.92 |
10.98 |
10.91 |
10.945 |
10.945 |
+0.015 (+0.14%)
|
341,623 |
| 25 Apr 2024 |
USD |
11.04 |
11.125 |
10.89 |
10.93 |
10.93 |
-0.065 (-0.59%)
|
418,802 |
| 24 Apr 2024 |
USD |
11.02 |
11.07 |
10.96 |
10.995 |
10.995 |
-0.035 (-0.32%)
|
257,661 |
| 23 Apr 2024 |
USD |
10.91 |
11.055 |
10.9 |
11.03 |
11.03 |
+0.12 (+1.10%)
|
152,367 |
| 22 Apr 2024 |
USD |
10.875 |
10.93 |
10.865 |
10.91 |
10.91 |
+0.065 (+0.60%)
|
152,982 |
| 19 Apr 2024 |
USD |
10.79 |
10.91 |
10.785 |
10.845 |
10.845 |
-0.01 (-0.09%)
|
561,917 |
| 18 Apr 2024 |
USD |
10.83 |
10.89 |
10.805 |
10.855 |
10.855 |
+0.028 (+0.25%)
|
361,591 |
| 17 Apr 2024 |
USD |
10.87 |
10.915 |
10.8275 |
10.8275 |
10.8275 |
-0.05 (-0.46%)
|
230,477 |
| 16 Apr 2024 |
USD |
10.825 |
10.96 |
10.81 |
10.8775 |
10.8775 |
-0.072 (-0.66%)
|
253,941 |
| 15 Apr 2024 |
USD |
10.94 |
11 |
10.87 |
10.95 |
10.95 |
+0.03 (+0.27%)
|
95,445 |
| 12 Apr 2024 |
USD |
11.025 |
11.07 |
10.88 |
10.92 |
10.92 |
-0.09 (-0.82%)
|
94,144 |
| 11 Apr 2024 |
USD |
11.08 |
11.145 |
11 |
11.01 |
11.01 |
-0.08 (-0.72%)
|
156,545 |
| 10 Apr 2024 |
USD |
11.225 |
11.26 |
11.075 |
11.09 |
11.09 |
-0.06 (-0.54%)
|
71,914 |
| 9 Apr 2024 |
USD |
11.18 |
11.205 |
11.13 |
11.15 |
11.15 |
-0.025 (-0.22%)
|
1,680,966 |
| 8 Apr 2024 |
USD |
11.195 |
11.225 |
11.16 |
11.175 |
11.175 |
-0.02 (-0.18%)
|
100,448 |
| 5 Apr 2024 |
USD |
11.16 |
11.2475 |
11.07 |
11.195 |
11.195 |
-0.075 (-0.67%)
|
164,903 |
| 4 Apr 2024 |
USD |
11.28 |
11.335 |
11.26 |
11.27 |
11.27 |
-0.045 (-0.40%)
|
272,392 |
| 3 Apr 2024 |
USD |
11.27 |
11.345 |
11.25 |
11.315 |
11.315 |
+0.05 (+0.44%)
|
1,630,039 |
| 2 Apr 2024 |
USD |
11.375 |
11.44 |
11.2 |
11.265 |
11.265 |
-0.31 (-2.68%)
|
2,296,652 |
| 28 Mar 2024 |
USD |
11.54 |
11.6 |
11.515 |
11.575 |
11.575 |
+0.075 (+0.65%)
|
2,240,446 |
| 27 Mar 2024 |
USD |
11.41 |
11.525 |
11.41 |
11.5 |
11.5 |
+0.11 (+0.97%)
|
129,447 |
| 26 Mar 2024 |
USD |
11.41 |
11.415 |
11.335 |
11.39 |
11.39 |
+0.03 (+0.26%)
|
66,104 |
| 25 Mar 2024 |
USD |
11.39 |
11.41 |
11.34 |
11.36 |
11.36 |
-0.01 (-0.09%)
|
241,998 |
| 22 Mar 2024 |
USD |
11.41 |
11.43 |
11.365 |
11.37 |
11.37 |
-0.045 (-0.39%)
|
217,286 |
| 21 Mar 2024 |
USD |
11.405 |
11.435 |
11.35 |
11.415 |
11.415 |
+0.085 (+0.75%)
|
179,415 |
