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 |
| 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 |
| 12 Dec 2022 |
USD |
10.59 |
10.6332 |
10.545 |
10.63 |
10.63 |
-0.035 (-0.33%)
|
145,433 |
| 9 Dec 2022 |
USD |
10.75 |
10.76 |
10.655 |
10.665 |
10.665 |
-0.025 (-0.23%)
|
378,384 |
| 8 Dec 2022 |
USD |
10.645 |
10.71 |
10.61 |
10.69 |
10.69 |
+0.125 (+1.18%)
|
29,173 |
| 7 Dec 2022 |
USD |
10.56 |
10.625 |
10.49 |
10.565 |
10.565 |
+0.025 (+0.24%)
|
72,934 |
| 6 Dec 2022 |
USD |
10.63 |
10.63 |
10.54 |
10.54 |
10.54 |
-0.085 (-0.80%)
|
159,821 |
| 5 Dec 2022 |
USD |
10.675 |
10.69 |
10.59 |
10.625 |
10.625 |
-0.035 (-0.33%)
|
256,631 |
| 2 Dec 2022 |
USD |
10.69 |
10.69 |
10.575 |
10.66 |
10.66 |
-0.005 (-0.05%)
|
6,972,002 |
| 1 Dec 2022 |
USD |
10.655 |
10.725 |
10.635 |
10.665 |
10.665 |
+0.255 (+2.45%)
|
93,695 |
| 30 Nov 2022 |
USD |
10.385 |
10.445 |
10.365 |
10.41 |
10.41 |
+0.045 (+0.43%)
|
100,746 |
| 29 Nov 2022 |
USD |
10.475 |
10.475 |
10.36 |
10.365 |
10.365 |
-0.1 (-0.96%)
|
571,640 |
| 28 Nov 2022 |
USD |
10.48 |
10.525 |
10.455 |
10.465 |
10.465 |
-0.052 (-0.50%)
|
116,709 |
| 25 Nov 2022 |
USD |
10.44 |
10.5175 |
10.42 |
10.5175 |
10.5175 |
+0.062 (+0.60%)
|
27,556 |
| 24 Nov 2022 |
USD |
10.45 |
10.475 |
10.445 |
10.455 |
10.455 |
+0.025 (+0.24%)
|
45,122 |
| 23 Nov 2022 |
USD |
10.41 |
10.45 |
10.395 |
10.43 |
10.43 |
+0.065 (+0.63%)
|
114,022 |
| 22 Nov 2022 |
USD |
10.295 |
10.3765 |
10.28 |
10.365 |
10.365 |
+0.04 (+0.39%)
|
1,120,781 |
| 21 Nov 2022 |
USD |
10.25 |
10.36 |
10.25 |
10.325 |
10.325 |
+0.033 (+0.32%)
|
333,902 |
| 18 Nov 2022 |
USD |
10.2 |
10.315 |
10.15 |
10.2925 |
10.2925 |
+0.147 (+1.45%)
|
76,902 |
| 17 Nov 2022 |
USD |
10.23 |
10.265 |
10.105 |
10.145 |
10.145 |
-0.085 (-0.83%)
|
176,832 |
| 16 Nov 2022 |
USD |
10.21 |
10.29 |
10.19 |
10.23 |
10.23 |
-0.04 (-0.39%)
|
150,056 |
| 15 Nov 2022 |
USD |
10.27 |
10.325 |
10.22 |
10.27 |
10.27 |
-0.01 (-0.10%)
|
1,080,444 |
| 14 Nov 2022 |
USD |
10.175 |
10.305 |
10.135 |
10.28 |
10.28 |
+0.193 (+1.91%)
|
227,562 |
| 11 Nov 2022 |
USD |
10.36 |
10.385 |
10.0875 |
10.0875 |
10.0875 |
-0.168 (-1.63%)
|
303,178 |
| 10 Nov 2022 |
USD |
10.085 |
10.29 |
10.07 |
10.255 |
10.255 |
+0.04 (+0.39%)
|
176,397 |
| 9 Nov 2022 |
USD |
10.205 |
10.23 |
10.13 |
10.215 |
10.215 |
-0.01 (-0.10%)
|
76,739 |
| 8 Nov 2022 |
USD |
10.125 |
10.23 |
10.07 |
10.225 |
10.225 |
+0.11 (+1.09%)
|
84,543 |
| 7 Nov 2022 |
USD |
10.01 |
10.115 |
9.97 |
10.115 |
10.115 |
+0.177 (+1.79%)
|
247,615 |
| 4 Nov 2022 |
USD |
10.015 |
10.065 |
9.9075 |
9.9375 |
9.9375 |
-0.04 (-0.40%)
|
149,457 |
| 3 Nov 2022 |
USD |
9.96 |
10.035 |
9.865 |
9.9775 |
9.9775 |
-0.172 (-1.70%)
|
54,420 |
