iShares S&P 500 USD Health Car
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jun 2023 |
USD |
10.055 |
10.125 |
10.01 |
10.01 |
10.01 |
-0.07 (-0.69%)
|
218,806 |
| 5 Jun 2023 |
USD |
10.04 |
10.125 |
10.025 |
10.08 |
10.08 |
+0.05 (+0.50%)
|
279,300 |
| 2 Jun 2023 |
USD |
9.975 |
10.03 |
9.91 |
10.03 |
10.03 |
+0.122 (+1.24%)
|
147,292 |
| 1 Jun 2023 |
USD |
9.9025 |
9.915 |
9.79 |
9.9075 |
9.9075 |
+0.141 (+1.45%)
|
400,141 |
| 31 May 2023 |
USD |
9.7 |
9.8 |
9.7 |
9.7662 |
9.7662 |
+0.006 (+0.06%)
|
146,355 |
| 30 May 2023 |
USD |
9.8725 |
9.8725 |
9.76 |
9.76 |
9.76 |
-0.092 (-0.94%)
|
276,932 |
| 26 May 2023 |
USD |
9.8425 |
9.9175 |
9.81 |
9.8525 |
9.8525 |
+0.018 (+0.18%)
|
3,450,178 |
| 25 May 2023 |
USD |
9.97 |
10.005 |
9.8275 |
9.835 |
9.835 |
-0.138 (-1.38%)
|
81,702 |
| 24 May 2023 |
USD |
10 |
10.035 |
9.94 |
9.9725 |
9.9725 |
-0.098 (-0.97%)
|
148,470 |
| 23 May 2023 |
USD |
10.145 |
10.15 |
10.05 |
10.07 |
10.07 |
-0.095 (-0.93%)
|
130,698 |
| 22 May 2023 |
USD |
10.1 |
10.195 |
10.1 |
10.165 |
10.165 |
+0.025 (+0.25%)
|
309,879 |
| 19 May 2023 |
USD |
10.075 |
10.195 |
10.07 |
10.14 |
10.14 |
+0.08 (+0.80%)
|
44,348 |
| 18 May 2023 |
USD |
10.1 |
10.125 |
10.04 |
10.06 |
10.06 |
+0.05 (+0.50%)
|
292,836 |
| 17 May 2023 |
USD |
10.085 |
10.135 |
9.995 |
10.01 |
10.01 |
-0.11 (-1.09%)
|
46,425 |
| 16 May 2023 |
USD |
10.14 |
10.175 |
10.105 |
10.12 |
10.12 |
-0.033 (-0.32%)
|
135,973 |
| 15 May 2023 |
USD |
10.235 |
10.24 |
10.15 |
10.1525 |
10.1525 |
-0.037 (-0.37%)
|
97,859 |
| 12 May 2023 |
USD |
10.22 |
10.26 |
10.175 |
10.19 |
10.19 |
+0.02 (+0.20%)
|
189,920 |
| 11 May 2023 |
USD |
10.18 |
10.29 |
10.165 |
10.17 |
10.17 |
-0.055 (-0.54%)
|
124,827 |
| 10 May 2023 |
USD |
10.215 |
10.275 |
10.19 |
10.225 |
10.225 |
-0.035 (-0.34%)
|
367,864 |
| 9 May 2023 |
USD |
10.25 |
10.31 |
10.23 |
10.26 |
10.26 |
-0.035 (-0.34%)
|
159,457 |
| 5 May 2023 |
USD |
10.22 |
10.315 |
10.215 |
10.295 |
10.295 |
+0.095 (+0.93%)
|
89,900 |
| 4 May 2023 |
USD |
10.315 |
10.345 |
10.2 |
10.2 |
10.2 |
-0.135 (-1.31%)
|
196,824 |
| 3 May 2023 |
USD |
10.315 |
10.405 |
10.29 |
10.335 |
10.335 |
+0.085 (+0.83%)
|
133,349 |
| 2 May 2023 |
USD |
10.36 |
10.405 |
10.245 |
10.25 |
10.25 |
-0.02 (-0.19%)
|
471,110 |
| 28 Apr 2023 |
USD |
10.23 |
10.275 |
10.155 |
10.27 |
10.27 |
+0.158 (+1.56%)
|
266,658 |
| 27 Apr 2023 |
USD |
10.14 |
10.215 |
10.1 |
10.1125 |
10.1125 |
-0.055 (-0.54%)
|
148,865 |
| 26 Apr 2023 |
USD |
10.305 |
10.335 |
10.1 |
10.1675 |
10.1675 |
-0.212 (-2.05%)
|
91,511 |
| 25 Apr 2023 |
USD |
10.41 |
10.44 |
10.2273 |
10.38 |
10.38 |
-0.01 (-0.10%)
|
248,761 |
| 24 Apr 2023 |
USD |
10.315 |
10.41 |
10.29 |
10.39 |
10.39 |
+0.07 (+0.68%)
|
148,215 |
| 21 Apr 2023 |
USD |
10.28 |
10.39 |
10.265 |
10.32 |
10.32 |
+0.05 (+0.49%)
|
343,643 |
