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 |
| 26 Jan 2023 |
USD |
10.29 |
10.3 |
10.205 |
10.24 |
10.24 |
+0.04 (+0.39%)
|
100,562 |
| 25 Jan 2023 |
USD |
10.21 |
10.275 |
10.17 |
10.2 |
10.2 |
-0.045 (-0.44%)
|
239,197 |
| 24 Jan 2023 |
USD |
10.31 |
10.365 |
10.215 |
10.245 |
10.245 |
-0.12 (-1.16%)
|
429,494 |
| 23 Jan 2023 |
USD |
10.285 |
10.395 |
10.27 |
10.365 |
10.365 |
+0.135 (+1.32%)
|
125,724 |
| 20 Jan 2023 |
USD |
10.29 |
10.29 |
10.215 |
10.23 |
10.23 |
-0.015 (-0.15%)
|
479,024 |
| 19 Jan 2023 |
USD |
10.215 |
10.25 |
10.165 |
10.245 |
10.245 |
-0.05 (-0.49%)
|
1,327,340 |
| 18 Jan 2023 |
USD |
10.45 |
10.45 |
10.29 |
10.295 |
10.295 |
-0.125 (-1.20%)
|
153,227 |
| 17 Jan 2023 |
USD |
10.39 |
10.435 |
10.385 |
10.42 |
10.42 |
-0.018 (-0.17%)
|
544,833 |
| 16 Jan 2023 |
USD |
10.435 |
10.465 |
10.405 |
10.4375 |
10.4375 |
+0.022 (+0.22%)
|
276,405 |
| 13 Jan 2023 |
USD |
10.365 |
10.455 |
10.315 |
10.415 |
10.415 |
+0.06 (+0.58%)
|
504,108 |
| 12 Jan 2023 |
USD |
10.415 |
10.45 |
10.275 |
10.355 |
10.355 |
+0.03 (+0.29%)
|
334,860 |
| 11 Jan 2023 |
USD |
10.355 |
10.39 |
10.31 |
10.325 |
10.325 |
-0.005 (-0.05%)
|
359,038 |
| 10 Jan 2023 |
USD |
10.265 |
10.35 |
10.225 |
10.33 |
10.33 |
-0.1 (-0.96%)
|
75,690 |
| 9 Jan 2023 |
USD |
10.46 |
10.47 |
10.395 |
10.43 |
10.43 |
+0.015 (+0.14%)
|
100,522 |
| 6 Jan 2023 |
USD |
10.365 |
10.44 |
10.25 |
10.415 |
10.415 |
+0.09 (+0.87%)
|
151,107 |
| 5 Jan 2023 |
USD |
10.435 |
10.455 |
10.31 |
10.325 |
10.325 |
-0.16 (-1.53%)
|
162,288 |
| 4 Jan 2023 |
USD |
10.42 |
10.485 |
10.39 |
10.485 |
10.485 |
+0.11 (+1.06%)
|
143,160 |
| 3 Jan 2023 |
USD |
10.52 |
10.555 |
10.35 |
10.375 |
10.375 |
-0.085 (-0.81%)
|
231,212 |
| 30 Dec 2022 |
USD |
10.48 |
10.485 |
10.42 |
10.46 |
10.46 |
-0.043 (-0.40%)
|
13,678 |
| 29 Dec 2022 |
USD |
10.41 |
10.515 |
10.375 |
10.5025 |
10.5025 |
+0.072 (+0.70%)
|
239,359 |
| 28 Dec 2022 |
USD |
10.5 |
10.53 |
10.43 |
10.43 |
10.43 |
-0.048 (-0.45%)
|
266,548 |
| 23 Dec 2022 |
USD |
10.445 |
10.5 |
10.445 |
10.4775 |
10.4775 |
+0.045 (+0.43%)
|
16,521 |
| 22 Dec 2022 |
USD |
10.525 |
10.525 |
10.415 |
10.4325 |
10.4325 |
-0.062 (-0.60%)
|
132,337 |
| 21 Dec 2022 |
USD |
10.39 |
10.51 |
10.345 |
10.495 |
10.495 |
+0.168 (+1.62%)
|
67,840 |
| 20 Dec 2022 |
USD |
10.285 |
10.3811 |
10.275 |
10.3275 |
10.3275 |
-0.05 (-0.48%)
|
1,949,425 |
| 19 Dec 2022 |
USD |
10.41 |
10.43 |
10.315 |
10.3775 |
10.3775 |
+0.003 (+0.02%)
|
152,070 |
| 16 Dec 2022 |
USD |
10.5 |
10.535 |
10.35 |
10.375 |
10.375 |
-0.185 (-1.75%)
|
76,371 |
| 15 Dec 2022 |
USD |
10.73 |
10.73 |
10.55 |
10.56 |
10.56 |
-0.255 (-2.36%)
|
111,172 |
| 14 Dec 2022 |
USD |
10.71 |
10.825 |
10.685 |
10.815 |
10.815 |
+0.03 (+0.28%)
|
4,244,754 |
| 13 Dec 2022 |
USD |
10.675 |
11 |
10.675 |
10.785 |
10.785 |
+0.155 (+1.46%)
|
550,272 |
