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 |
| 9 Mar 2023 |
USD |
9.71 |
9.7525 |
9.7 |
9.7375 |
9.7375 |
+0.018 (+0.18%)
|
40,452 |
| 8 Mar 2023 |
USD |
9.78 |
9.785 |
9.705 |
9.72 |
9.72 |
-0.09 (-0.92%)
|
121,065 |
| 7 Mar 2023 |
USD |
9.9325 |
9.9775 |
9.81 |
9.81 |
9.81 |
-0.117 (-1.18%)
|
288,857 |
| 6 Mar 2023 |
USD |
9.94 |
9.965 |
9.91 |
9.9275 |
9.9275 |
+0.07 (+0.71%)
|
156,555 |
| 3 Mar 2023 |
USD |
9.825 |
9.8675 |
9.8075 |
9.8575 |
9.8575 |
+0.08 (+0.82%)
|
304,496 |
| 2 Mar 2023 |
USD |
9.71 |
9.7775 |
9.7025 |
9.7775 |
9.7775 |
+0.018 (+0.18%)
|
39,151 |
| 1 Mar 2023 |
USD |
9.79 |
9.82 |
9.725 |
9.76 |
9.76 |
-0.037 (-0.38%)
|
230,568 |
| 28 Feb 2023 |
USD |
9.8375 |
9.8775 |
9.7859 |
9.7975 |
9.7975 |
-0.075 (-0.76%)
|
177,795 |
| 27 Feb 2023 |
USD |
9.9225 |
9.9625 |
9.8675 |
9.8725 |
9.8725 |
-0.035 (-0.35%)
|
143,520 |
| 24 Feb 2023 |
USD |
9.995 |
10.06 |
9.86 |
9.9075 |
9.9075 |
-0.083 (-0.83%)
|
198,382 |
| 23 Feb 2023 |
USD |
10.04 |
10.06 |
9.97 |
9.99 |
9.99 |
-0.022 (-0.22%)
|
139,788 |
| 22 Feb 2023 |
USD |
10.035 |
10.065 |
9.9925 |
10.0125 |
10.0125 |
-0.052 (-0.52%)
|
137,425 |
| 21 Feb 2023 |
USD |
10.1 |
10.135 |
10.055 |
10.065 |
10.065 |
-0.058 (-0.57%)
|
323,036 |
| 20 Feb 2023 |
USD |
10.155 |
10.19 |
10.1 |
10.1225 |
10.1225 |
+0.022 (+0.22%)
|
42,642 |
| 17 Feb 2023 |
USD |
10.025 |
10.115 |
9.995 |
10.1 |
10.1 |
-0.01 (-0.10%)
|
54,981 |
| 16 Feb 2023 |
USD |
10.195 |
10.195 |
10.035 |
10.11 |
10.11 |
-0.06 (-0.59%)
|
107,531 |
| 15 Feb 2023 |
USD |
10.16 |
10.21 |
10.155 |
10.17 |
10.17 |
0.0 (0.0%)
|
141,653 |
| 14 Feb 2023 |
USD |
10.29 |
10.315 |
10.17 |
10.17 |
10.17 |
-0.06 (-0.59%)
|
428,758 |
| 13 Feb 2023 |
USD |
10.185 |
10.245 |
10.16 |
10.23 |
10.23 |
+0.065 (+0.64%)
|
155,400 |
| 10 Feb 2023 |
USD |
10.075 |
10.175 |
10.06 |
10.165 |
10.165 |
-0.03 (-0.29%)
|
366,135 |
| 9 Feb 2023 |
USD |
10.2 |
10.27 |
10.19 |
10.195 |
10.195 |
+0.015 (+0.15%)
|
168,968 |
| 8 Feb 2023 |
USD |
10.225 |
10.225 |
10.17 |
10.18 |
10.18 |
+0.06 (+0.59%)
|
116,432 |
| 7 Feb 2023 |
USD |
10.155 |
10.165 |
10.08 |
10.12 |
10.12 |
-0.07 (-0.69%)
|
142,203 |
| 6 Feb 2023 |
USD |
10.185 |
10.24 |
10.14 |
10.19 |
10.19 |
-0.08 (-0.78%)
|
223,841 |
| 3 Feb 2023 |
USD |
10.245 |
10.28 |
10.16 |
10.27 |
10.27 |
+0.065 (+0.64%)
|
473,591 |
| 2 Feb 2023 |
USD |
10.305 |
10.325 |
10.18 |
10.205 |
10.205 |
-0.045 (-0.44%)
|
178,376 |
| 1 Feb 2023 |
USD |
10.22 |
10.305 |
10.215 |
10.25 |
10.25 |
+0.085 (+0.84%)
|
574,658 |
| 31 Jan 2023 |
USD |
10.12 |
10.2 |
10.055 |
10.165 |
10.165 |
-0.015 (-0.15%)
|
584,457 |
| 30 Jan 2023 |
USD |
10.165 |
10.2573 |
10.15 |
10.18 |
10.18 |
-0.07 (-0.68%)
|
331,685 |
| 27 Jan 2023 |
USD |
10.27 |
10.3 |
10.21 |
10.25 |
10.25 |
+0.01 (+0.10%)
|
199,560 |
