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 |
| 22 Sep 2022 |
USD |
9.37 |
9.4586 |
9.3375 |
9.43 |
9.43 |
-0.18 (-1.87%)
|
634,937 |
| 21 Sep 2022 |
USD |
9.5425 |
9.6525 |
9.535 |
9.61 |
9.61 |
+0.04 (+0.42%)
|
265,557 |
| 20 Sep 2022 |
USD |
9.6875 |
9.7325 |
9.52 |
9.57 |
9.57 |
-0.138 (-1.42%)
|
462,723 |
| 16 Sep 2022 |
USD |
9.7175 |
9.7625 |
9.69 |
9.7075 |
9.7075 |
-0.072 (-0.74%)
|
3,948,297 |
| 15 Sep 2022 |
USD |
9.665 |
9.7975 |
9.665 |
9.78 |
9.78 |
+0.055 (+0.57%)
|
269,338 |
| 14 Sep 2022 |
USD |
9.7625 |
9.7725 |
9.7 |
9.725 |
9.725 |
-0.076 (-0.78%)
|
154,776 |
| 13 Sep 2022 |
USD |
10.055 |
10.09 |
9.795 |
9.8013 |
9.8013 |
-0.271 (-2.69%)
|
98,162 |
| 12 Sep 2022 |
USD |
10.005 |
10.075 |
9.95 |
10.0725 |
10.0725 |
+0.115 (+1.15%)
|
300,776 |
| 9 Sep 2022 |
USD |
9.9175 |
9.97 |
9.905 |
9.9575 |
9.9575 |
+0.114 (+1.16%)
|
72,983 |
| 8 Sep 2022 |
USD |
9.7375 |
9.85 |
9.67 |
9.8438 |
9.8438 |
+0.211 (+2.19%)
|
235,013 |
| 7 Sep 2022 |
USD |
9.55 |
9.6429 |
9.53 |
9.6325 |
9.6325 |
0.0 (0.0%)
|
724,242 |
| 6 Sep 2022 |
USD |
9.5775 |
9.665 |
9.5475 |
9.6325 |
9.6325 |
+0.083 (+0.86%)
|
214,806 |
| 5 Sep 2022 |
USD |
9.5825 |
9.6175 |
9.5225 |
9.55 |
9.55 |
-0.188 (-1.93%)
|
70,006 |
| 2 Sep 2022 |
USD |
9.735 |
9.7475 |
9.6475 |
9.7375 |
9.7375 |
+0.166 (+1.74%)
|
190,942 |
| 1 Sep 2022 |
USD |
9.515 |
9.59 |
9.4775 |
9.5712 |
9.5712 |
-0.013 (-0.13%)
|
66,383 |
| 31 Aug 2022 |
USD |
9.6325 |
9.67 |
9.575 |
9.5838 |
9.5838 |
-0.051 (-0.53%)
|
33,591 |
| 30 Aug 2022 |
USD |
9.6825 |
9.725 |
9.5725 |
9.635 |
9.635 |
-0.242 (-2.46%)
|
269,706 |
| 26 Aug 2022 |
USD |
9.98 |
10.03 |
9.8775 |
9.8775 |
9.8775 |
-0.014 (-0.14%)
|
58,189 |
| 25 Aug 2022 |
USD |
10.02 |
10.02 |
9.875 |
9.8912 |
9.8912 |
-0.02 (-0.20%)
|
52,104 |
| 24 Aug 2022 |
USD |
9.8725 |
9.9113 |
9.845 |
9.9113 |
9.9113 |
+0.011 (+0.11%)
|
111,232 |
| 23 Aug 2022 |
USD |
10.005 |
10.035 |
9.8875 |
9.9 |
9.9 |
-0.17 (-1.69%)
|
332,398 |
| 22 Aug 2022 |
USD |
10.125 |
10.165 |
10.055 |
10.07 |
10.07 |
-0.08 (-0.79%)
|
129,819 |
| 19 Aug 2022 |
USD |
10.1 |
10.17 |
10.0542 |
10.15 |
10.15 |
+0.035 (+0.35%)
|
154,722 |
| 18 Aug 2022 |
USD |
10.17 |
10.195 |
10.0949 |
10.115 |
10.115 |
-0.08 (-0.78%)
|
195,920 |
| 17 Aug 2022 |
USD |
10.22 |
10.26 |
10.165 |
10.195 |
10.195 |
-0.033 (-0.32%)
|
172,616 |
| 16 Aug 2022 |
USD |
10.3 |
10.3 |
10.2 |
10.2275 |
10.2275 |
+0.037 (+0.37%)
|
131,386 |
| 15 Aug 2022 |
USD |
10.18 |
10.25 |
10.17 |
10.19 |
10.19 |
+0.06 (+0.59%)
|
272,496 |
| 12 Aug 2022 |
USD |
10.075 |
10.145 |
10.075 |
10.13 |
10.13 |
-0.035 (-0.34%)
|
413,467 |
| 11 Aug 2022 |
USD |
10.155 |
10.205 |
10.11 |
10.165 |
10.165 |
+0.043 (+0.42%)
|
113,759 |
| 10 Aug 2022 |
USD |
10.105 |
10.15 |
9.9975 |
10.1225 |
10.1225 |
+0.037 (+0.37%)
|
197,596 |
