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 Apr 2022 |
USD |
10.575 |
10.575 |
10.41 |
10.455 |
10.455 |
+0.005 (+0.05%)
|
6,120,889 |
| 1 Apr 2022 |
USD |
10.48 |
10.485 |
10.415 |
10.45 |
10.45 |
-0.105 (-0.99%)
|
82,299 |
| 31 Mar 2022 |
USD |
10.58 |
10.595 |
10.505 |
10.555 |
10.555 |
-0.01 (-0.09%)
|
482,442 |
| 30 Mar 2022 |
USD |
10.58 |
10.58 |
10.485 |
10.565 |
10.565 |
+0.065 (+0.62%)
|
147,275 |
| 29 Mar 2022 |
USD |
10.44 |
10.53 |
10.44 |
10.5 |
10.5 |
+0.11 (+1.06%)
|
205,164 |
| 28 Mar 2022 |
USD |
10.4 |
10.42 |
10.32 |
10.39 |
10.39 |
+0.05 (+0.48%)
|
77,766 |
| 25 Mar 2022 |
USD |
10.33 |
10.395 |
10.31 |
10.34 |
10.34 |
+0.08 (+0.78%)
|
84,516 |
| 24 Mar 2022 |
USD |
10.27 |
10.305 |
10.225 |
10.26 |
10.26 |
-0.01 (-0.10%)
|
123,182 |
| 23 Mar 2022 |
USD |
10.41 |
10.41 |
10.26 |
10.27 |
10.27 |
-0.115 (-1.11%)
|
143,672 |
| 22 Mar 2022 |
USD |
10.41 |
10.43 |
10.365 |
10.385 |
10.385 |
0.0 (0.0%)
|
125,663 |
| 21 Mar 2022 |
USD |
10.355 |
10.475 |
10.355 |
10.385 |
10.385 |
+0.03 (+0.29%)
|
149,534 |
| 18 Mar 2022 |
USD |
10.305 |
10.365 |
10.265 |
10.355 |
10.355 |
+0.068 (+0.66%)
|
216,010 |
| 17 Mar 2022 |
USD |
10.16 |
10.29 |
10.12 |
10.2875 |
10.2875 |
+0.142 (+1.40%)
|
234,532 |
| 16 Mar 2022 |
USD |
10.095 |
10.17 |
10.05 |
10.145 |
10.145 |
+0.12 (+1.20%)
|
305,893 |
| 15 Mar 2022 |
USD |
9.8725 |
10.025 |
9.82 |
10.025 |
10.025 |
+0.107 (+1.08%)
|
79,512 |
| 14 Mar 2022 |
USD |
9.91 |
10.01 |
9.8225 |
9.9175 |
9.9175 |
+0.02 (+0.20%)
|
853,015 |
| 11 Mar 2022 |
USD |
9.8675 |
9.995 |
9.8675 |
9.8975 |
9.8975 |
+0.147 (+1.51%)
|
1,163,443 |
| 10 Mar 2022 |
USD |
9.9 |
9.9 |
9.7425 |
9.75 |
9.75 |
-0.098 (-0.99%)
|
351,761 |
| 9 Mar 2022 |
USD |
9.7325 |
9.865 |
9.72 |
9.8475 |
9.8475 |
+0.115 (+1.18%)
|
1,519,612 |
| 8 Mar 2022 |
USD |
9.8675 |
9.9625 |
9.6792 |
9.7325 |
9.7325 |
-0.155 (-1.57%)
|
83,048 |
| 7 Mar 2022 |
USD |
10.005 |
10.035 |
9.87 |
9.8875 |
9.8875 |
-0.08 (-0.80%)
|
88,423 |
| 4 Mar 2022 |
USD |
10.05 |
10.05 |
9.9 |
9.9675 |
9.9675 |
+0.003 (+0.03%)
|
183,832 |
| 3 Mar 2022 |
USD |
9.99 |
10.055 |
9.89 |
9.965 |
9.965 |
-0.028 (-0.28%)
|
103,600 |
| 2 Mar 2022 |
USD |
9.805 |
9.9925 |
9.8 |
9.9925 |
9.9925 |
+0.212 (+2.17%)
|
29,501 |
| 1 Mar 2022 |
USD |
9.89 |
9.9275 |
9.78 |
9.78 |
9.78 |
-0.075 (-0.76%)
|
113,082 |
| 28 Feb 2022 |
USD |
9.8425 |
9.855 |
9.7625 |
9.855 |
9.855 |
-0.048 (-0.48%)
|
192,639 |
| 25 Feb 2022 |
USD |
9.56 |
9.91 |
9.5475 |
9.9025 |
9.9025 |
+0.38 (+3.99%)
|
1,019,837 |
| 24 Feb 2022 |
USD |
9.47 |
9.5525 |
9.4064 |
9.5225 |
9.5225 |
-0.16 (-1.65%)
|
1,094,759 |
| 23 Feb 2022 |
USD |
9.7 |
9.73 |
9.6775 |
9.6825 |
9.6825 |
-0.005 (-0.05%)
|
187,163 |
| 22 Feb 2022 |
USD |
9.5 |
9.735 |
9.5 |
9.6875 |
9.6875 |
+0.075 (+0.78%)
|
237,756 |
