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 |
| 10 Jan 2022 |
USD |
10.23 |
10.26 |
10.14 |
10.175 |
10.175 |
-0.04 (-0.39%)
|
166,503 |
| 7 Jan 2022 |
USD |
10.3 |
10.3 |
10.19 |
10.215 |
10.215 |
-0.14 (-1.35%)
|
151,236 |
| 6 Jan 2022 |
USD |
10.385 |
10.41 |
10.25 |
10.355 |
10.355 |
-0.145 (-1.38%)
|
183,353 |
| 5 Jan 2022 |
USD |
10.47 |
10.535 |
10.45 |
10.5 |
10.5 |
-0.005 (-0.05%)
|
154,134 |
| 4 Jan 2022 |
USD |
10.635 |
10.66 |
10.445 |
10.505 |
10.505 |
-0.237 (-2.21%)
|
477,410 |
| 31 Dec 2021 |
USD |
10.755 |
10.755 |
10.725 |
10.7425 |
10.7425 |
-0.033 (-0.30%)
|
8,188 |
| 30 Dec 2021 |
USD |
10.745 |
10.79 |
10.71 |
10.775 |
10.775 |
+0.075 (+0.70%)
|
608,633 |
| 29 Dec 2021 |
USD |
10.695 |
10.73 |
10.56 |
10.7 |
10.7 |
+0.098 (+0.92%)
|
321,645 |
| 24 Dec 2021 |
USD |
10.6 |
10.6295 |
10.6 |
10.6025 |
10.6025 |
+0.013 (+0.12%)
|
25,147 |
| 23 Dec 2021 |
USD |
10.56 |
10.595 |
10.535 |
10.59 |
10.59 |
+0.115 (+1.10%)
|
125,391 |
| 22 Dec 2021 |
USD |
10.405 |
10.49 |
10.39 |
10.475 |
10.475 |
+0.13 (+1.26%)
|
64,399 |
| 21 Dec 2021 |
USD |
10.425 |
10.465 |
10.33 |
10.345 |
10.345 |
+0.04 (+0.39%)
|
103,811 |
| 20 Dec 2021 |
USD |
10.345 |
10.445 |
10.295 |
10.305 |
10.305 |
-0.16 (-1.53%)
|
150,046 |
| 17 Dec 2021 |
USD |
10.485 |
10.55 |
10.405 |
10.465 |
10.465 |
-0.08 (-0.76%)
|
282,448 |
| 16 Dec 2021 |
USD |
10.475 |
10.565 |
10.465 |
10.545 |
10.545 |
+0.25 (+2.43%)
|
158,638 |
| 15 Dec 2021 |
USD |
10.26 |
10.32 |
10.235 |
10.295 |
10.295 |
+0.08 (+0.78%)
|
35,129 |
| 14 Dec 2021 |
USD |
10.29 |
10.305 |
10.205 |
10.215 |
10.215 |
-0.06 (-0.58%)
|
191,866 |
| 13 Dec 2021 |
USD |
10.185 |
10.275 |
10.17 |
10.275 |
10.275 |
+0.12 (+1.18%)
|
34,218 |
| 10 Dec 2021 |
USD |
10.175 |
10.24 |
10.115 |
10.155 |
10.155 |
-0.025 (-0.25%)
|
120,082 |
| 9 Dec 2021 |
USD |
10.095 |
10.185 |
10.09 |
10.18 |
10.18 |
+0.14 (+1.39%)
|
155,535 |
| 8 Dec 2021 |
USD |
10.085 |
10.11 |
10.04 |
10.04 |
10.04 |
-0.02 (-0.20%)
|
433,700 |
| 7 Dec 2021 |
USD |
9.995 |
10.075 |
9.965 |
10.06 |
10.06 |
+0.16 (+1.62%)
|
592,916 |
| 6 Dec 2021 |
USD |
9.925 |
9.9625 |
9.88 |
9.9 |
9.9 |
+0.045 (+0.46%)
|
102,110 |
| 3 Dec 2021 |
USD |
9.89 |
9.95 |
9.805 |
9.855 |
9.855 |
+0.045 (+0.46%)
|
239,351 |
| 2 Dec 2021 |
USD |
9.8225 |
9.88 |
9.76 |
9.81 |
9.81 |
-0.16 (-1.60%)
|
304,181 |
| 1 Dec 2021 |
USD |
9.895 |
9.9875 |
9.845 |
9.97 |
9.97 |
+0.083 (+0.83%)
|
247,896 |
| 30 Nov 2021 |
USD |
9.9775 |
10 |
9.885 |
9.8875 |
9.8875 |
-0.182 (-1.81%)
|
252,476 |
| 29 Nov 2021 |
USD |
10.15 |
10.2 |
10.005 |
10.07 |
10.07 |
+0.05 (+0.50%)
|
264,854 |
| 26 Nov 2021 |
USD |
9.9575 |
10.11 |
9.925 |
10.02 |
10.02 |
-0.03 (-0.30%)
|
132,841 |
| 25 Nov 2021 |
USD |
10.035 |
10.075 |
10.015 |
10.05 |
10.05 |
+0.035 (+0.35%)
|
51,289 |
