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 |
| 1 Sep 2021 |
USD |
10.25 |
10.27 |
10.12 |
10.145 |
10.145 |
-0.07 (-0.69%)
|
64,520 |
| 31 Aug 2021 |
USD |
10.25 |
10.26 |
10.21 |
10.215 |
10.215 |
+0.01 (+0.10%)
|
89,454 |
| 27 Aug 2021 |
USD |
10.175 |
10.215 |
10.15 |
10.205 |
10.205 |
+0.04 (+0.39%)
|
200,891 |
| 26 Aug 2021 |
USD |
10.215 |
10.245 |
10.155 |
10.165 |
10.165 |
-0.055 (-0.54%)
|
806,108 |
| 25 Aug 2021 |
USD |
10.23 |
10.26 |
10.18 |
10.22 |
10.22 |
-0.04 (-0.39%)
|
170,685 |
| 24 Aug 2021 |
USD |
10.325 |
10.33 |
10.22 |
10.26 |
10.26 |
-0.075 (-0.73%)
|
225,286 |
| 23 Aug 2021 |
USD |
10.32 |
10.365 |
10.29 |
10.335 |
10.335 |
+0.06 (+0.58%)
|
6,473,319 |
| 20 Aug 2021 |
USD |
10.22 |
10.31 |
10.16 |
10.275 |
10.275 |
+0.05 (+0.49%)
|
279,383 |
| 19 Aug 2021 |
USD |
10.185 |
10.25 |
10.055 |
10.225 |
10.225 |
-0.075 (-0.73%)
|
87,753 |
| 18 Aug 2021 |
USD |
10.29 |
10.355 |
10.27 |
10.3 |
10.3 |
+0.025 (+0.24%)
|
93,469 |
| 17 Aug 2021 |
USD |
10.175 |
10.3 |
10.16 |
10.275 |
10.275 |
+0.125 (+1.23%)
|
126,885 |
| 16 Aug 2021 |
USD |
10.135 |
10.15 |
10.06 |
10.15 |
10.15 |
+0.07 (+0.69%)
|
40,173 |
| 13 Aug 2021 |
USD |
10.05 |
10.085 |
10.01 |
10.08 |
10.08 |
+0.065 (+0.65%)
|
75,758 |
| 12 Aug 2021 |
USD |
9.9875 |
10.015 |
9.93 |
10.015 |
10.015 |
+0.028 (+0.28%)
|
74,846 |
| 11 Aug 2021 |
USD |
10.025 |
10.08 |
9.9725 |
9.9875 |
9.9875 |
-0.045 (-0.45%)
|
144,417 |
| 10 Aug 2021 |
USD |
10.1 |
10.1 |
10.02 |
10.0325 |
10.0325 |
-0.037 (-0.37%)
|
49,611 |
| 9 Aug 2021 |
USD |
10.04 |
10.09 |
10.005 |
10.07 |
10.07 |
+0.07 (+0.70%)
|
122,673 |
| 6 Aug 2021 |
USD |
10.03 |
10.085 |
9.98 |
10 |
10 |
+0.014 (+0.14%)
|
173,668 |
| 5 Aug 2021 |
USD |
10.155 |
10.155 |
9.98 |
9.9863 |
9.9863 |
-0.119 (-1.17%)
|
85,580 |
| 4 Aug 2021 |
USD |
10.1 |
10.16 |
10.085 |
10.105 |
10.105 |
+0.072 (+0.72%)
|
268,796 |
| 3 Aug 2021 |
USD |
10.03 |
10.06 |
10 |
10.0325 |
10.0325 |
+0.01 (+0.10%)
|
129,818 |
| 2 Aug 2021 |
USD |
10 |
10.05 |
9.97 |
10.0225 |
10.0225 |
+0.037 (+0.38%)
|
791,072 |
| 30 Jul 2021 |
USD |
10 |
10 |
9.8975 |
9.985 |
9.985 |
+0.022 (+0.23%)
|
632,967 |
| 29 Jul 2021 |
USD |
9.9225 |
9.9975 |
9.9225 |
9.9625 |
9.9625 |
+0.039 (+0.39%)
|
177,855 |
| 28 Jul 2021 |
USD |
9.905 |
9.9375 |
9.88 |
9.9238 |
9.9238 |
+0.04 (+0.41%)
|
50,846 |
| 27 Jul 2021 |
USD |
9.835 |
9.885 |
9.8125 |
9.8837 |
9.8837 |
+0.022 (+0.23%)
|
38,546 |
| 26 Jul 2021 |
USD |
9.875 |
9.915 |
9.8375 |
9.8613 |
9.8613 |
-0.043 (-0.43%)
|
101,670 |
| 23 Jul 2021 |
USD |
9.8425 |
9.905 |
9.81 |
9.9038 |
9.9038 |
+0.116 (+1.19%)
|
128,108 |
| 22 Jul 2021 |
USD |
9.81 |
9.81 |
9.725 |
9.7875 |
9.7875 |
+0.083 (+0.85%)
|
359,354 |
| 21 Jul 2021 |
USD |
9.75 |
9.7825 |
9.6425 |
9.705 |
9.705 |
-0.05 (-0.51%)
|
91,006 |
