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 |
| 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 |
| 28 Jun 2022 |
USD |
9.9575 |
9.995 |
9.87 |
9.87 |
9.87 |
-0.068 (-0.68%)
|
76,993 |
| 27 Jun 2022 |
USD |
9.8825 |
9.9425 |
9.8675 |
9.9375 |
9.9375 |
+0.141 (+1.44%)
|
99,676 |
| 24 Jun 2022 |
USD |
9.745 |
9.8125 |
9.74 |
9.7963 |
9.7963 |
+0.179 (+1.86%)
|
153,789 |
| 23 Jun 2022 |
USD |
9.4275 |
9.655 |
9.4275 |
9.6175 |
9.6175 |
+0.087 (+0.92%)
|
62,363 |
| 22 Jun 2022 |
USD |
9.325 |
9.53 |
9.245 |
9.53 |
9.53 |
+0.19 (+2.03%)
|
139,718 |
| 21 Jun 2022 |
USD |
9.19 |
9.34 |
9.19 |
9.34 |
9.34 |
+0.14 (+1.52%)
|
107,941 |
| 20 Jun 2022 |
USD |
9.155 |
9.2 |
9.1 |
9.2 |
9.2 |
+0.03 (+0.33%)
|
83,536 |
| 17 Jun 2022 |
USD |
9.1 |
9.245 |
9.1 |
9.17 |
9.17 |
+0.079 (+0.87%)
|
43,407 |
| 16 Jun 2022 |
USD |
9.205 |
9.2125 |
9.0525 |
9.0913 |
9.0913 |
-0.145 (-1.57%)
|
329,046 |
| 15 Jun 2022 |
USD |
9.185 |
9.27 |
9.185 |
9.2363 |
9.2363 |
+0.044 (+0.48%)
|
126,952 |
| 14 Jun 2022 |
USD |
9.41 |
9.41 |
9.15 |
9.1925 |
9.1925 |
-0.133 (-1.42%)
|
169,890 |
| 13 Jun 2022 |
USD |
9.4275 |
9.4725 |
9.295 |
9.325 |
9.325 |
-0.217 (-2.28%)
|
444,781 |
| 10 Jun 2022 |
USD |
9.7275 |
9.7275 |
9.5225 |
9.5425 |
9.5425 |
-0.3 (-3.05%)
|
394,671 |
| 9 Jun 2022 |
USD |
9.9625 |
9.985 |
9.8325 |
9.8425 |
9.8425 |
-0.163 (-1.62%)
|
114,566 |
| 8 Jun 2022 |
USD |
9.9725 |
10.025 |
9.955 |
10.005 |
10.005 |
+0.098 (+0.98%)
|
191,583 |
| 7 Jun 2022 |
USD |
9.8525 |
9.9375 |
9.83 |
9.9075 |
9.9075 |
-0.003 (-0.03%)
|
122,272 |
| 6 Jun 2022 |
USD |
9.9375 |
9.97 |
9.91 |
9.91 |
9.91 |
+0.037 (+0.38%)
|
178,379 |
| 1 Jun 2022 |
USD |
10.15 |
10.15 |
9.8725 |
9.8725 |
9.8725 |
-0.168 (-1.67%)
|
59,668 |
| 31 May 2022 |
USD |
10.11 |
10.185 |
9.99 |
10.04 |
10.04 |
-0.2 (-1.95%)
|
584,155 |
| 30 May 2022 |
USD |
10.26 |
10.275 |
10.205 |
10.24 |
10.24 |
+0.115 (+1.14%)
|
105,296 |
| 27 May 2022 |
USD |
10.03 |
10.135 |
10.025 |
10.125 |
10.125 |
+0.095 (+0.95%)
|
147,695 |
| 26 May 2022 |
USD |
10.02 |
10.05 |
9.995 |
10.03 |
10.03 |
+0.035 (+0.35%)
|
65,835 |
| 25 May 2022 |
USD |
10.005 |
10.07 |
9.9675 |
9.995 |
9.995 |
+0.098 (+0.99%)
|
488,639 |
| 24 May 2022 |
USD |
9.89 |
9.9775 |
9.8825 |
9.8975 |
9.8975 |
-0.087 (-0.88%)
|
295,934 |
| 23 May 2022 |
USD |
9.9125 |
10.015 |
9.9125 |
9.985 |
9.985 |
+0.22 (+2.25%)
|
686,569 |
| 20 May 2022 |
USD |
9.8475 |
9.89 |
9.745 |
9.765 |
9.765 |
+0.06 (+0.62%)
|
533,760 |
