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 |
| 19 May 2022 |
USD |
9.76 |
9.7625 |
9.6275 |
9.705 |
9.705 |
-0.125 (-1.27%)
|
178,089 |
| 18 May 2022 |
USD |
10.04 |
10.04 |
9.8275 |
9.83 |
9.83 |
-0.15 (-1.50%)
|
172,909 |
| 17 May 2022 |
USD |
9.8775 |
9.99 |
9.8775 |
9.98 |
9.98 |
+0.128 (+1.29%)
|
169,245 |
| 16 May 2022 |
USD |
9.7375 |
9.865 |
9.7375 |
9.8525 |
9.8525 |
+0.048 (+0.48%)
|
130,515 |
| 13 May 2022 |
USD |
9.7 |
9.81 |
9.7 |
9.805 |
9.805 |
+0.225 (+2.35%)
|
149,952 |
| 12 May 2022 |
USD |
9.5575 |
9.635 |
9.5475 |
9.58 |
9.58 |
-0.204 (-2.08%)
|
127,585 |
| 11 May 2022 |
USD |
9.6125 |
9.7837 |
9.58 |
9.7837 |
9.7837 |
+0.191 (+1.99%)
|
124,131 |
| 10 May 2022 |
USD |
9.6775 |
9.75 |
9.5925 |
9.5925 |
9.5925 |
-0.077 (-0.80%)
|
122,131 |
| 9 May 2022 |
USD |
9.845 |
9.845 |
9.67 |
9.67 |
9.67 |
-0.163 (-1.65%)
|
121,200 |
| 6 May 2022 |
USD |
9.9025 |
9.905 |
9.775 |
9.8325 |
9.8325 |
-0.08 (-0.81%)
|
102,398 |
| 5 May 2022 |
USD |
10.03 |
10.135 |
9.885 |
9.9125 |
9.9125 |
+0.033 (+0.33%)
|
45,988 |
| 4 May 2022 |
USD |
9.915 |
9.9325 |
9.79 |
9.88 |
9.88 |
-0.1 (-1.00%)
|
284,868 |
| 3 May 2022 |
USD |
9.8925 |
9.98 |
9.805 |
9.98 |
9.98 |
-0.06 (-0.60%)
|
419,827 |
| 29 Apr 2022 |
USD |
10.195 |
10.23 |
9.9891 |
10.04 |
10.04 |
-0.03 (-0.30%)
|
999,315 |
| 28 Apr 2022 |
USD |
10.065 |
10.13 |
10.025 |
10.07 |
10.07 |
-0.005 (-0.05%)
|
357,001 |
| 27 Apr 2022 |
USD |
10.065 |
10.135 |
10 |
10.075 |
10.075 |
-0.075 (-0.74%)
|
397,140 |
| 26 Apr 2022 |
USD |
10.26 |
10.3 |
10.15 |
10.15 |
10.15 |
+0.075 (+0.74%)
|
433,505 |
| 25 Apr 2022 |
USD |
10.15 |
10.1618 |
10.06 |
10.075 |
10.075 |
-0.22 (-2.14%)
|
724,426 |
| 22 Apr 2022 |
USD |
10.53 |
10.575 |
10.265 |
10.295 |
10.295 |
-0.375 (-3.51%)
|
407,320 |
| 21 Apr 2022 |
USD |
10.72 |
10.765 |
10.65 |
10.67 |
10.67 |
-0.02 (-0.19%)
|
75,398 |
| 20 Apr 2022 |
USD |
10.55 |
10.69 |
10.49 |
10.69 |
10.69 |
+0.16 (+1.52%)
|
631,656 |
| 19 Apr 2022 |
USD |
10.48 |
10.58 |
10.42 |
10.53 |
10.53 |
-0.085 (-0.80%)
|
190,330 |
| 14 Apr 2022 |
USD |
10.6 |
10.67 |
10.59 |
10.615 |
10.615 |
+0.055 (+0.52%)
|
225,146 |
| 13 Apr 2022 |
USD |
10.6 |
10.61 |
10.51 |
10.56 |
10.56 |
-0.12 (-1.12%)
|
193,745 |
| 12 Apr 2022 |
USD |
10.695 |
10.71 |
10.585 |
10.68 |
10.68 |
-0.08 (-0.74%)
|
290,424 |
| 11 Apr 2022 |
USD |
10.86 |
10.89 |
10.72 |
10.76 |
10.76 |
-0.12 (-1.10%)
|
545,082 |
| 8 Apr 2022 |
USD |
10.815 |
10.88 |
10.7683 |
10.88 |
10.88 |
+0.152 (+1.42%)
|
787,844 |
| 7 Apr 2022 |
USD |
10.55 |
10.745 |
10.55 |
10.7275 |
10.7275 |
+0.223 (+2.12%)
|
308,285 |
| 6 Apr 2022 |
USD |
10.475 |
10.5386 |
10.395 |
10.505 |
10.505 |
-0.045 (-0.43%)
|
783,044 |
| 5 Apr 2022 |
USD |
10.365 |
10.58 |
10.36 |
10.55 |
10.55 |
+0.095 (+0.91%)
|
826,238 |
