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 |
| 9 Aug 2022 |
USD |
10.1 |
10.1 |
10.035 |
10.085 |
10.085 |
-0.035 (-0.35%)
|
81,957 |
| 8 Aug 2022 |
USD |
10.02 |
10.13 |
10.02 |
10.12 |
10.12 |
+0.122 (+1.23%)
|
134,142 |
| 5 Aug 2022 |
USD |
10.055 |
10.08 |
9.97 |
9.9975 |
9.9975 |
-0.068 (-0.67%)
|
326,481 |
| 4 Aug 2022 |
USD |
10.095 |
10.12 |
10.035 |
10.065 |
10.065 |
-0.03 (-0.30%)
|
209,525 |
| 3 Aug 2022 |
USD |
10.1 |
10.3 |
10.02 |
10.095 |
10.095 |
-0.007 (-0.07%)
|
284,894 |
| 2 Aug 2022 |
USD |
10.065 |
10.14 |
9.9925 |
10.1025 |
10.1025 |
+0.003 (+0.02%)
|
72,758 |
| 1 Aug 2022 |
USD |
10.1 |
10.125 |
10.055 |
10.1 |
10.1 |
+0.045 (+0.45%)
|
73,438 |
| 29 Jul 2022 |
USD |
10.145 |
10.175 |
10.045 |
10.055 |
10.055 |
-0.065 (-0.64%)
|
496,865 |
| 28 Jul 2022 |
USD |
10.1 |
10.13 |
9.9375 |
10.12 |
10.12 |
+0.122 (+1.23%)
|
353,198 |
| 27 Jul 2022 |
USD |
10 |
10.09 |
9.9775 |
9.9975 |
9.9975 |
-0.013 (-0.12%)
|
1,730,733 |
| 26 Jul 2022 |
USD |
9.8675 |
10.0812 |
9.8675 |
10.01 |
10.01 |
+0.052 (+0.53%)
|
76,375 |
| 25 Jul 2022 |
USD |
9.9275 |
9.985 |
9.8925 |
9.9575 |
9.9575 |
+0.018 (+0.18%)
|
133,636 |
| 22 Jul 2022 |
USD |
9.93 |
10 |
9.923 |
9.94 |
9.94 |
+0.025 (+0.25%)
|
325,815 |
| 21 Jul 2022 |
USD |
9.8075 |
9.915 |
9.7875 |
9.915 |
9.915 |
+0.05 (+0.51%)
|
74,203 |
| 20 Jul 2022 |
USD |
9.9275 |
9.955 |
9.8325 |
9.865 |
9.865 |
-0.025 (-0.25%)
|
198,672 |
| 19 Jul 2022 |
USD |
9.745 |
9.89 |
9.745 |
9.89 |
9.89 |
-0.01 (-0.10%)
|
154,532 |
| 18 Jul 2022 |
USD |
9.965 |
10.025 |
9.89 |
9.9 |
9.9 |
-0.022 (-0.23%)
|
260,653 |
| 15 Jul 2022 |
USD |
9.65 |
9.925 |
9.6475 |
9.9225 |
9.9225 |
+0.292 (+3.04%)
|
852,960 |
| 14 Jul 2022 |
USD |
9.7025 |
9.7275 |
9.5825 |
9.63 |
9.63 |
-0.145 (-1.48%)
|
142,757 |
| 13 Jul 2022 |
USD |
9.87 |
9.8775 |
9.715 |
9.775 |
9.775 |
-0.146 (-1.47%)
|
147,867 |
| 12 Jul 2022 |
USD |
9.935 |
9.97 |
9.89 |
9.9213 |
9.9213 |
-0.049 (-0.49%)
|
10,945,920 |
| 11 Jul 2022 |
USD |
9.99 |
9.99 |
9.8875 |
9.97 |
9.97 |
-0.075 (-0.75%)
|
193,937 |
| 8 Jul 2022 |
USD |
9.9675 |
10.085 |
9.9175 |
10.045 |
10.045 |
+0.115 (+1.16%)
|
425,866 |
| 7 Jul 2022 |
USD |
9.97 |
9.97 |
9.9 |
9.93 |
9.93 |
+0.033 (+0.33%)
|
138,671 |
| 6 Jul 2022 |
USD |
9.7725 |
9.9525 |
9.7725 |
9.8975 |
9.8975 |
+0.207 (+2.14%)
|
203,534 |
| 5 Jul 2022 |
USD |
9.915 |
9.9475 |
9.6425 |
9.69 |
9.69 |
-0.196 (-1.99%)
|
80,427 |
| 4 Jul 2022 |
USD |
9.8625 |
9.9075 |
9.8425 |
9.8863 |
9.8863 |
+0.101 (+1.04%)
|
64,334 |
| 1 Jul 2022 |
USD |
9.785 |
9.8125 |
9.7 |
9.785 |
9.785 |
+0.04 (+0.41%)
|
702,334 |
| 30 Jun 2022 |
USD |
9.755 |
9.765 |
9.7075 |
9.745 |
9.745 |
-0.06 (-0.61%)
|
70,642 |
| 29 Jun 2022 |
USD |
9.7125 |
9.84 |
9.69 |
9.805 |
9.805 |
-0.065 (-0.66%)
|
202,126 |
