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 |
| 13 Oct 2021 |
USD |
9.47 |
9.52 |
9.4475 |
9.46 |
9.46 |
-0.056 (-0.59%)
|
238,504 |
| 12 Oct 2021 |
USD |
9.4825 |
9.575 |
9.4825 |
9.5162 |
9.5162 |
-0.114 (-1.18%)
|
174,383 |
| 11 Oct 2021 |
USD |
9.6 |
9.6525 |
9.5742 |
9.63 |
9.63 |
+0.018 (+0.18%)
|
56,160 |
| 8 Oct 2021 |
USD |
9.655 |
9.6925 |
9.6 |
9.6125 |
9.6125 |
-0.092 (-0.95%)
|
103,019 |
| 7 Oct 2021 |
USD |
9.5675 |
9.7175 |
9.5575 |
9.705 |
9.705 |
+0.253 (+2.67%)
|
157,202 |
| 6 Oct 2021 |
USD |
9.535 |
9.5475 |
9.4375 |
9.4525 |
9.4525 |
-0.175 (-1.82%)
|
82,081 |
| 5 Oct 2021 |
USD |
9.475 |
9.645 |
9.475 |
9.6275 |
9.6275 |
+0.163 (+1.72%)
|
120,324 |
| 4 Oct 2021 |
USD |
9.6625 |
9.6625 |
9.465 |
9.465 |
9.465 |
-0.105 (-1.10%)
|
240,294 |
| 1 Oct 2021 |
USD |
9.64 |
9.6775 |
9.495 |
9.57 |
9.57 |
-0.212 (-2.17%)
|
303,448 |
| 30 Sep 2021 |
USD |
9.8325 |
9.86 |
9.78 |
9.7825 |
9.7825 |
+0.013 (+0.13%)
|
111,975 |
| 29 Sep 2021 |
USD |
9.7875 |
9.7875 |
9.695 |
9.77 |
9.77 |
+0.092 (+0.96%)
|
206,749 |
| 28 Sep 2021 |
USD |
9.8475 |
9.855 |
9.6775 |
9.6775 |
9.6775 |
-0.19 (-1.93%)
|
62,895 |
| 27 Sep 2021 |
USD |
9.985 |
10.065 |
9.86 |
9.8675 |
9.8675 |
-0.117 (-1.18%)
|
64,991 |
| 24 Sep 2021 |
USD |
10.05 |
10.055 |
9.9825 |
9.985 |
9.985 |
-0.072 (-0.72%)
|
278,910 |
| 23 Sep 2021 |
USD |
10.045 |
10.085 |
9.98 |
10.0575 |
10.0575 |
+0.072 (+0.73%)
|
380,211 |
| 22 Sep 2021 |
USD |
10 |
10.005 |
9.9275 |
9.985 |
9.985 |
-0.025 (-0.25%)
|
137,886 |
| 21 Sep 2021 |
USD |
10.055 |
10.055 |
9.9275 |
10.01 |
10.01 |
+0.022 (+0.23%)
|
147,383 |
| 20 Sep 2021 |
USD |
9.965 |
10.015 |
9.9075 |
9.9875 |
9.9875 |
-0.028 (-0.27%)
|
207,999 |
| 17 Sep 2021 |
USD |
10.02 |
10.055 |
9.9775 |
10.015 |
10.015 |
+0.037 (+0.38%)
|
1,064,290 |
| 16 Sep 2021 |
USD |
10.035 |
10.09 |
9.97 |
9.9775 |
9.9775 |
-0.058 (-0.57%)
|
1,286,867 |
| 15 Sep 2021 |
USD |
10.015 |
10.075 |
9.955 |
10.035 |
10.035 |
+0.015 (+0.15%)
|
54,415 |
| 14 Sep 2021 |
USD |
9.9975 |
10.055 |
9.9775 |
10.02 |
10.02 |
+0.068 (+0.68%)
|
107,359 |
| 13 Sep 2021 |
USD |
10.1 |
10.12 |
9.9525 |
9.9525 |
9.9525 |
-0.147 (-1.46%)
|
146,433 |
| 10 Sep 2021 |
USD |
10.24 |
10.24 |
10.075 |
10.1 |
10.1 |
-0.1 (-0.98%)
|
83,396 |
| 9 Sep 2021 |
USD |
10.235 |
10.27 |
10.1981 |
10.2 |
10.2 |
-0.055 (-0.54%)
|
536,722 |
| 8 Sep 2021 |
USD |
10.26 |
10.285 |
10.225 |
10.255 |
10.255 |
+0.035 (+0.34%)
|
271,459 |
| 7 Sep 2021 |
USD |
10.345 |
10.35 |
10.205 |
10.22 |
10.22 |
-0.115 (-1.11%)
|
215,371 |
| 6 Sep 2021 |
USD |
10.345 |
10.39 |
10.3 |
10.335 |
10.335 |
+0.04 (+0.39%)
|
9,797 |
| 3 Sep 2021 |
USD |
10.295 |
10.37 |
10.26 |
10.295 |
10.295 |
+0.01 (+0.10%)
|
37,340 |
| 2 Sep 2021 |
USD |
10.195 |
10.3 |
10.19 |
10.285 |
10.285 |
+0.14 (+1.38%)
|
40,973 |
