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 |
| 23 Apr 2021 |
USD |
9.26 |
9.2975 |
9.2225 |
9.2975 |
9.2975 |
+0.005 (+0.05%)
|
146,624 |
| 22 Apr 2021 |
USD |
9.3275 |
9.3275 |
9.24 |
9.2925 |
9.2925 |
+0.022 (+0.24%)
|
164,174 |
| 21 Apr 2021 |
USD |
9.2225 |
9.27 |
9.17 |
9.27 |
9.27 |
+0.096 (+1.05%)
|
223,829 |
| 20 Apr 2021 |
USD |
9.1675 |
9.1925 |
9.1 |
9.1738 |
9.1738 |
+0.037 (+0.41%)
|
213,073 |
| 19 Apr 2021 |
USD |
9.1325 |
9.145 |
9.105 |
9.1363 |
9.1363 |
+0.034 (+0.37%)
|
203,680 |
| 16 Apr 2021 |
USD |
9.09 |
9.12 |
9.065 |
9.1025 |
9.1025 |
+0.011 (+0.12%)
|
367,794 |
| 15 Apr 2021 |
USD |
8.9475 |
9.095 |
8.93 |
9.0913 |
9.0913 |
+0.164 (+1.83%)
|
480,072 |
| 14 Apr 2021 |
USD |
8.93 |
8.9475 |
8.9097 |
8.9275 |
8.9275 |
+0.028 (+0.31%)
|
551,794 |
| 13 Apr 2021 |
USD |
8.9025 |
8.935 |
8.845 |
8.9 |
8.9 |
+0.007 (+0.08%)
|
232,689 |
| 12 Apr 2021 |
USD |
8.875 |
8.8925 |
8.8375 |
8.8925 |
8.8925 |
+0.07 (+0.79%)
|
171,425 |
| 9 Apr 2021 |
USD |
8.7975 |
8.8225 |
8.77 |
8.8225 |
8.8225 |
+0.022 (+0.26%)
|
215,363 |
| 8 Apr 2021 |
USD |
8.835 |
8.835 |
8.7725 |
8.8 |
8.8 |
+0.02 (+0.23%)
|
259,357 |
| 7 Apr 2021 |
USD |
8.8075 |
8.82 |
8.765 |
8.78 |
8.78 |
-0.058 (-0.65%)
|
582,911 |
| 6 Apr 2021 |
USD |
9 |
9 |
8.8 |
8.8375 |
8.8375 |
+0.044 (+0.50%)
|
269,403 |
| 1 Apr 2021 |
USD |
8.93 |
8.93 |
8.745 |
8.7937 |
8.7937 |
-0.024 (-0.27%)
|
63,519 |
| 31 Mar 2021 |
USD |
8.7775 |
8.8175 |
8.7425 |
8.8175 |
8.8175 |
+0.034 (+0.38%)
|
479,164 |
| 30 Mar 2021 |
USD |
8.875 |
8.875 |
8.7725 |
8.7837 |
8.7837 |
-0.056 (-0.64%)
|
54,553 |
| 29 Mar 2021 |
USD |
8.765 |
8.857 |
8.765 |
8.84 |
8.84 |
+0.131 (+1.51%)
|
706,023 |
| 26 Mar 2021 |
USD |
8.645 |
8.7088 |
8.6275 |
8.7088 |
8.7088 |
+0.14 (+1.64%)
|
91,174 |
| 25 Mar 2021 |
USD |
8.605 |
8.6375 |
8.535 |
8.5687 |
8.5687 |
-0.098 (-1.13%)
|
683,052 |
| 24 Mar 2021 |
USD |
8.6175 |
8.67 |
8.6175 |
8.6662 |
8.6662 |
-0.013 (-0.15%)
|
285,963 |
| 23 Mar 2021 |
USD |
8.7075 |
8.7275 |
8.645 |
8.6788 |
8.6788 |
-0.009 (-0.10%)
|
237,717 |
| 22 Mar 2021 |
USD |
8.595 |
8.6925 |
8.55 |
8.6875 |
8.6875 |
+0.055 (+0.64%)
|
121,737 |
| 19 Mar 2021 |
USD |
8.7375 |
8.7375 |
8.5725 |
8.6325 |
8.6325 |
-0.025 (-0.29%)
|
126,877 |
| 18 Mar 2021 |
USD |
8.605 |
8.6625 |
8.5775 |
8.6575 |
8.6575 |
+0.024 (+0.28%)
|
82,625 |
| 17 Mar 2021 |
USD |
8.65 |
8.6775 |
8.5721 |
8.6337 |
8.6337 |
+0.006 (+0.07%)
|
1,701,983 |
| 16 Mar 2021 |
USD |
8.6 |
8.6875 |
8.6 |
8.6275 |
8.6275 |
+0.011 (+0.13%)
|
185,196 |
| 15 Mar 2021 |
USD |
8.6575 |
8.6575 |
8.57 |
8.6163 |
8.6163 |
+0.05 (+0.58%)
|
128,552 |
| 12 Mar 2021 |
USD |
8.56 |
8.6375 |
8.54 |
8.5663 |
8.5663 |
-0.019 (-0.22%)
|
239,560 |
| 11 Mar 2021 |
USD |
8.5525 |
8.605 |
8.5425 |
8.585 |
8.585 |
-0.007 (-0.09%)
|
106,111 |
