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 |
| 21 Feb 2022 |
USD |
9.695 |
9.785 |
9.6125 |
9.6125 |
9.6125 |
-0.107 (-1.11%)
|
60,968 |
| 18 Feb 2022 |
USD |
9.8 |
9.8325 |
9.7075 |
9.72 |
9.72 |
-0.107 (-1.09%)
|
290,893 |
| 17 Feb 2022 |
USD |
9.9175 |
9.9575 |
9.77 |
9.8275 |
9.8275 |
-0.022 (-0.23%)
|
173,071 |
| 16 Feb 2022 |
USD |
9.9075 |
9.92 |
9.8275 |
9.85 |
9.85 |
-0.062 (-0.63%)
|
104,494 |
| 15 Feb 2022 |
USD |
9.805 |
9.9275 |
9.7775 |
9.9125 |
9.9125 |
+0.15 (+1.54%)
|
107,821 |
| 14 Feb 2022 |
USD |
9.9025 |
9.925 |
9.725 |
9.7625 |
9.7625 |
-0.228 (-2.28%)
|
389,221 |
| 11 Feb 2022 |
USD |
10.015 |
10.095 |
9.9875 |
9.99 |
9.99 |
-0.125 (-1.24%)
|
458,846 |
| 10 Feb 2022 |
USD |
10.18 |
10.2 |
10.07 |
10.115 |
10.115 |
-0.08 (-0.78%)
|
313,652 |
| 9 Feb 2022 |
USD |
10.095 |
10.205 |
10.095 |
10.195 |
10.195 |
+0.13 (+1.29%)
|
153,364 |
| 8 Feb 2022 |
USD |
10.07 |
10.1082 |
9.9725 |
10.065 |
10.065 |
+0.005 (+0.05%)
|
137,768 |
| 7 Feb 2022 |
USD |
10.065 |
10.09 |
10.005 |
10.06 |
10.06 |
+0.02 (+0.20%)
|
137,039 |
| 4 Feb 2022 |
USD |
10.15 |
10.15 |
9.9925 |
10.04 |
10.04 |
-0.055 (-0.54%)
|
143,728 |
| 3 Feb 2022 |
USD |
10.15 |
10.15 |
10.08 |
10.095 |
10.095 |
+0.035 (+0.35%)
|
126,057 |
| 2 Feb 2022 |
USD |
10.06 |
10.06 |
9.9775 |
10.06 |
10.06 |
+0.117 (+1.18%)
|
361,928 |
| 1 Feb 2022 |
USD |
9.955 |
10.01 |
9.9275 |
9.9425 |
9.9425 |
+0.02 (+0.20%)
|
287,550 |
| 31 Jan 2022 |
USD |
9.8475 |
9.95 |
9.8475 |
9.9225 |
9.9225 |
+0.145 (+1.48%)
|
886,909 |
| 28 Jan 2022 |
USD |
9.7325 |
9.7925 |
9.605 |
9.7775 |
9.7775 |
-0.065 (-0.66%)
|
338,799 |
| 27 Jan 2022 |
USD |
9.645 |
9.85 |
9.6075 |
9.8425 |
9.8425 |
+0.05 (+0.51%)
|
322,047 |
| 26 Jan 2022 |
USD |
9.72 |
9.82 |
9.72 |
9.7925 |
9.7925 |
+0.14 (+1.45%)
|
1,047,754 |
| 25 Jan 2022 |
USD |
9.7525 |
9.78 |
9.6175 |
9.6525 |
9.6525 |
+0.09 (+0.94%)
|
347,649 |
| 24 Jan 2022 |
USD |
9.81 |
9.8975 |
9.5625 |
9.5625 |
9.5625 |
-0.367 (-3.70%)
|
283,223 |
| 21 Jan 2022 |
USD |
10 |
10 |
9.885 |
9.93 |
9.93 |
-0.175 (-1.73%)
|
565,314 |
| 20 Jan 2022 |
USD |
10.05 |
10.115 |
10.01 |
10.105 |
10.105 |
+0.03 (+0.30%)
|
94,195 |
| 19 Jan 2022 |
USD |
10.04 |
10.13 |
10 |
10.075 |
10.075 |
+0.035 (+0.35%)
|
147,038 |
| 18 Jan 2022 |
USD |
10.135 |
10.155 |
10.02 |
10.04 |
10.04 |
-0.152 (-1.50%)
|
355,200 |
| 17 Jan 2022 |
USD |
10.2 |
10.215 |
10.17 |
10.1925 |
10.1925 |
+0.083 (+0.82%)
|
73,544 |
| 14 Jan 2022 |
USD |
10.215 |
10.22 |
10.0735 |
10.11 |
10.11 |
-0.18 (-1.75%)
|
932,693 |
| 13 Jan 2022 |
USD |
10.335 |
10.375 |
10.255 |
10.29 |
10.29 |
-0.07 (-0.68%)
|
426,559 |
| 12 Jan 2022 |
USD |
10.405 |
10.41 |
10.335 |
10.36 |
10.36 |
+0.055 (+0.53%)
|
167,583 |
| 11 Jan 2022 |
USD |
10.33 |
10.365 |
10.26 |
10.305 |
10.305 |
+0.13 (+1.28%)
|
82,796 |
