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 |
2 Nov 2022 |
USD |
10.17 |
10.21 |
10.115 |
10.15 |
10.15 |
-0.005 (-0.05%)
|
160,063 |
1 Nov 2022 |
USD |
10.15 |
10.27 |
10.08 |
10.155 |
10.155 |
-0.028 (-0.27%)
|
428,243 |
31 Oct 2022 |
USD |
10.185 |
10.21 |
10.125 |
10.1825 |
10.1825 |
+0.048 (+0.47%)
|
101,830 |
28 Oct 2022 |
USD |
10 |
10.15 |
9.955 |
10.135 |
10.135 |
+0.075 (+0.75%)
|
54,018 |
27 Oct 2022 |
USD |
10.115 |
10.145 |
10.015 |
10.06 |
10.06 |
-0.077 (-0.76%)
|
1,039,560 |
26 Oct 2022 |
USD |
9.9725 |
10.15 |
9.9275 |
10.1375 |
10.1375 |
+0.19 (+1.91%)
|
471,241 |
25 Oct 2022 |
USD |
9.845 |
9.9675 |
9.84 |
9.9475 |
9.9475 |
+0.081 (+0.82%)
|
76,510 |
24 Oct 2022 |
USD |
9.705 |
9.88 |
9.6725 |
9.8663 |
9.8663 |
+0.271 (+2.83%)
|
133,261 |
21 Oct 2022 |
USD |
9.55 |
9.6025 |
9.435 |
9.595 |
9.595 |
0.0 (0.0%)
|
324,202 |
20 Oct 2022 |
USD |
9.5075 |
9.6225 |
9.5075 |
9.595 |
9.595 |
+0.048 (+0.50%)
|
59,248 |
19 Oct 2022 |
USD |
9.715 |
9.7475 |
9.5475 |
9.5475 |
9.5475 |
-0.14 (-1.45%)
|
153,991 |
18 Oct 2022 |
USD |
9.765 |
9.815 |
9.6875 |
9.6875 |
9.6875 |
+0.065 (+0.68%)
|
200,548 |
17 Oct 2022 |
USD |
9.525 |
9.6575 |
9.5225 |
9.6225 |
9.6225 |
+0.125 (+1.32%)
|
122,836 |
14 Oct 2022 |
USD |
9.565 |
9.675 |
9.4966 |
9.4975 |
9.4975 |
+0.055 (+0.58%)
|
143,611 |
13 Oct 2022 |
USD |
9.3875 |
9.455 |
9.2075 |
9.4425 |
9.4425 |
+0.015 (+0.16%)
|
219,890 |
12 Oct 2022 |
USD |
9.4325 |
9.47 |
9.395 |
9.4275 |
9.4275 |
+0.022 (+0.24%)
|
228,991 |
11 Oct 2022 |
USD |
9.3025 |
9.41 |
9.275 |
9.405 |
9.405 |
+0.072 (+0.78%)
|
146,320 |
10 Oct 2022 |
USD |
9.355 |
9.44 |
9.3225 |
9.3325 |
9.3325 |
-0.142 (-1.50%)
|
81,804 |
7 Oct 2022 |
USD |
9.58 |
9.615 |
9.4575 |
9.475 |
9.475 |
-0.195 (-2.02%)
|
1,299,557 |
6 Oct 2022 |
USD |
9.715 |
9.76 |
9.64 |
9.67 |
9.67 |
+0.048 (+0.49%)
|
195,009 |
5 Oct 2022 |
USD |
9.67 |
9.69 |
9.5975 |
9.6225 |
9.6225 |
-0.043 (-0.44%)
|
224,564 |
4 Oct 2022 |
USD |
9.56 |
9.6709 |
9.5475 |
9.665 |
9.665 |
+0.235 (+2.49%)
|
216,346 |
3 Oct 2022 |
USD |
9.2975 |
9.4525 |
9.2725 |
9.43 |
9.43 |
-0.037 (-0.40%)
|
114,349 |
30 Sep 2022 |
USD |
9.4525 |
9.485 |
9.385 |
9.4675 |
9.4675 |
+0.06 (+0.64%)
|
590,110 |
29 Sep 2022 |
USD |
9.525 |
9.525 |
9.3475 |
9.4075 |
9.4075 |
-0.049 (-0.52%)
|
4,104,276 |
28 Sep 2022 |
USD |
9.3 |
9.465 |
9.2575 |
9.4563 |
9.4563 |
+0.101 (+1.08%)
|
161,192 |
27 Sep 2022 |
USD |
9.37 |
9.4325 |
9.335 |
9.355 |
9.355 |
+0.011 (+0.12%)
|
606,845 |
26 Sep 2022 |
USD |
9.34 |
9.4275 |
9.3125 |
9.3438 |
9.3438 |
-0.016 (-0.17%)
|
138,758 |
23 Sep 2022 |
USD |
9.3875 |
9.435 |
9.3458 |
9.36 |
9.36 |
-0.07 (-0.74%)
|
285,663 |
22 Sep 2022 |
USD |
9.37 |
9.4586 |
9.3375 |
9.43 |
9.43 |
-0.18 (-1.87%)
|
634,937 |