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 |
| 27 Sep 2024 |
USD |
12.09 |
12.14 |
12.02 |
12.14 |
12.14 |
+0.105 (+0.87%)
|
65,270 |
| 26 Sep 2024 |
USD |
12.03 |
12.065 |
11.99 |
12.035 |
12.035 |
-0.03 (-0.25%)
|
207,944 |
| 25 Sep 2024 |
USD |
12.13 |
12.2 |
12.03 |
12.065 |
12.065 |
-0.085 (-0.70%)
|
461,917 |
| 24 Sep 2024 |
USD |
12.175 |
12.2 |
12.08 |
12.15 |
12.15 |
-0.035 (-0.29%)
|
364,236 |
| 23 Sep 2024 |
USD |
12.19 |
12.225 |
12.145 |
12.185 |
12.185 |
+0.005 (+0.04%)
|
239,093 |
| 20 Sep 2024 |
USD |
12.245 |
12.25 |
12.15 |
12.18 |
12.18 |
-0.035 (-0.29%)
|
610,442 |
| 19 Sep 2024 |
USD |
12.27 |
12.32 |
12.18 |
12.215 |
12.215 |
0.0 (0.0%)
|
65,396 |
| 18 Sep 2024 |
USD |
12.21 |
12.245 |
12.1592 |
12.215 |
12.215 |
-0.065 (-0.53%)
|
97,714 |
| 17 Sep 2024 |
USD |
12.345 |
12.38 |
12.265 |
12.28 |
12.28 |
-0.035 (-0.28%)
|
593,943 |
| 16 Sep 2024 |
USD |
12.265 |
12.365 |
12.235 |
12.315 |
12.315 |
+0.045 (+0.37%)
|
115,481 |
| 13 Sep 2024 |
USD |
12.235 |
12.275 |
12.205 |
12.27 |
12.27 |
+0.13 (+1.07%)
|
243,547 |
| 12 Sep 2024 |
USD |
12.2 |
12.22 |
12.065 |
12.14 |
12.14 |
+0.075 (+0.62%)
|
292,236 |
| 11 Sep 2024 |
USD |
12.21 |
12.245 |
12 |
12.065 |
12.065 |
-0.13 (-1.07%)
|
115,211 |
| 10 Sep 2024 |
USD |
12.24 |
12.24 |
12.11 |
12.195 |
12.195 |
+0.04 (+0.33%)
|
2,754,379 |
| 9 Sep 2024 |
USD |
12.085 |
12.155 |
12.065 |
12.155 |
12.155 |
+0.06 (+0.50%)
|
257,998 |
| 6 Sep 2024 |
USD |
12.125 |
12.21 |
12.065 |
12.095 |
12.095 |
+0.01 (+0.08%)
|
118,232 |
| 5 Sep 2024 |
USD |
12.29 |
12.34 |
12.0759 |
12.085 |
12.085 |
-0.215 (-1.75%)
|
1,654,572 |
| 4 Sep 2024 |
USD |
12.31 |
12.345 |
12.265 |
12.3 |
12.3 |
-0.065 (-0.53%)
|
176,944 |
| 3 Sep 2024 |
USD |
12.36 |
12.38 |
12.305 |
12.365 |
12.365 |
+0.03 (+0.24%)
|
454,963 |
| 2 Sep 2024 |
USD |
12.33 |
12.38 |
12.295 |
12.335 |
12.335 |
+0.105 (+0.86%)
|
205,497 |
| 30 Aug 2024 |
USD |
12.27 |
12.305 |
12.23 |
12.23 |
12.23 |
-0.05 (-0.41%)
|
577,105 |
| 29 Aug 2024 |
USD |
12.25 |
12.29 |
12.2 |
12.28 |
12.28 |
+0.04 (+0.33%)
|
1,570,927 |
| 28 Aug 2024 |
USD |
12.225 |
12.275 |
12.18 |
12.24 |
12.24 |
+0.07 (+0.58%)
|
114,638 |
| 27 Aug 2024 |
USD |
12.19 |
12.25 |
12.14 |
12.17 |
12.17 |
-0.02 (-0.16%)
|
341,063 |
| 23 Aug 2024 |
USD |
12.145 |
12.205 |
12.14 |
12.19 |
12.19 |
+0.065 (+0.54%)
|
562,037 |
| 22 Aug 2024 |
USD |
12.135 |
12.195 |
12.11 |
12.125 |
12.125 |
-0.015 (-0.12%)
|
144,892 |
| 21 Aug 2024 |
USD |
12.15 |
12.17 |
12.095 |
12.14 |
12.14 |
+0.015 (+0.12%)
|
55,197 |
| 20 Aug 2024 |
USD |
12.075 |
12.185 |
12.05 |
12.125 |
12.125 |
+0.05 (+0.41%)
|
261,343 |
| 19 Aug 2024 |
USD |
12 |
12.08 |
11.985 |
12.075 |
12.075 |
+0.092 (+0.77%)
|
43,549 |
| 16 Aug 2024 |
USD |
12 |
12.02 |
11.925 |
11.9825 |
11.9825 |
+0.028 (+0.23%)
|
124,271 |
