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 |
| 8 Jun 2021 |
USD |
9.24 |
9.25 |
9.1175 |
9.1288 |
9.1288 |
-0.15 (-1.62%)
|
317,080 |
| 7 Jun 2021 |
USD |
9.215 |
9.2978 |
9.1725 |
9.2788 |
9.2788 |
+0.051 (+0.56%)
|
53,433 |
| 4 Jun 2021 |
USD |
9.1875 |
9.23 |
9.1525 |
9.2275 |
9.2275 |
+0.083 (+0.90%)
|
175,162 |
| 3 Jun 2021 |
USD |
9.1375 |
9.1717 |
9.08 |
9.145 |
9.145 |
-0.006 (-0.07%)
|
158,344 |
| 2 Jun 2021 |
USD |
9.1675 |
9.175 |
9.1175 |
9.1512 |
9.1512 |
-0.024 (-0.26%)
|
124,543 |
| 1 Jun 2021 |
USD |
9.315 |
9.355 |
9.175 |
9.175 |
9.175 |
-0.168 (-1.79%)
|
347,418 |
| 28 May 2021 |
USD |
9.2375 |
9.375 |
9.2375 |
9.3425 |
9.3425 |
+0.075 (+0.81%)
|
116,568 |
| 27 May 2021 |
USD |
9.2825 |
9.3 |
9.2625 |
9.2675 |
9.2675 |
-0.02 (-0.22%)
|
271,082 |
| 26 May 2021 |
USD |
9.37 |
9.385 |
9.2575 |
9.2875 |
9.2875 |
-0.06 (-0.64%)
|
433,022 |
| 25 May 2021 |
USD |
9.4 |
9.425 |
9.33 |
9.3475 |
9.3475 |
-0.075 (-0.80%)
|
286,577 |
| 24 May 2021 |
USD |
9.4175 |
9.425 |
9.365 |
9.4225 |
9.4225 |
-0.004 (-0.04%)
|
92,787 |
| 21 May 2021 |
USD |
9.36 |
9.4474 |
9.35 |
9.4262 |
9.4262 |
+0.061 (+0.65%)
|
705,973 |
| 20 May 2021 |
USD |
9.2475 |
9.4875 |
9.2125 |
9.365 |
9.365 |
+0.165 (+1.79%)
|
344,828 |
| 19 May 2021 |
USD |
9.23 |
9.2475 |
9.15 |
9.2 |
9.2 |
-0.085 (-0.92%)
|
133,952 |
| 18 May 2021 |
USD |
9.3 |
9.315 |
9.25 |
9.285 |
9.285 |
+0.004 (+0.04%)
|
88,244 |
| 17 May 2021 |
USD |
9.27 |
9.3125 |
9.26 |
9.2812 |
9.2812 |
-0.034 (-0.36%)
|
80,931 |
| 14 May 2021 |
USD |
9.3025 |
9.34 |
9.2825 |
9.315 |
9.315 |
+0.074 (+0.80%)
|
270,908 |
| 13 May 2021 |
USD |
9.215 |
9.2675 |
9.13 |
9.2413 |
9.2413 |
+0.024 (+0.26%)
|
170,038 |
| 12 May 2021 |
USD |
9.25 |
9.2675 |
9.185 |
9.2175 |
9.2175 |
-0.075 (-0.81%)
|
115,579 |
| 11 May 2021 |
USD |
9.3025 |
9.3775 |
9.2475 |
9.2925 |
9.2925 |
-0.115 (-1.22%)
|
184,519 |
| 10 May 2021 |
USD |
9.3525 |
9.41 |
9.3275 |
9.4075 |
9.4075 |
+0.059 (+0.63%)
|
23,905 |
| 7 May 2021 |
USD |
9.285 |
9.385 |
9.2725 |
9.3488 |
9.3488 |
+0.144 (+1.56%)
|
165,670 |
| 6 May 2021 |
USD |
9.2625 |
9.305 |
9.1825 |
9.205 |
9.205 |
-0.045 (-0.49%)
|
67,625 |
| 5 May 2021 |
USD |
9.2475 |
9.2925 |
9.22 |
9.25 |
9.25 |
+0.052 (+0.57%)
|
191,640 |
| 4 May 2021 |
USD |
9.2375 |
9.24 |
9.1925 |
9.1975 |
9.1975 |
+0.07 (+0.77%)
|
130,947 |
| 30 Apr 2021 |
USD |
9.155 |
9.1875 |
9.105 |
9.1275 |
9.1275 |
+0.001 (+0.01%)
|
784,953 |
| 29 Apr 2021 |
USD |
9.2325 |
9.25 |
9.105 |
9.1263 |
9.1263 |
-0.075 (-0.81%)
|
266,037 |
| 28 Apr 2021 |
USD |
9.2 |
9.2425 |
9.19 |
9.2012 |
9.2012 |
-0.026 (-0.29%)
|
131,562 |
| 27 Apr 2021 |
USD |
9.265 |
9.305 |
9.21 |
9.2275 |
9.2275 |
-0.055 (-0.59%)
|
129,025 |
| 26 Apr 2021 |
USD |
9.325 |
9.34 |
9.2675 |
9.2825 |
9.2825 |
-0.015 (-0.16%)
|
70,092 |
