iShares S&P 500 USD Health Car
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jan 2021 |
USD |
8.855 |
8.855 |
8.655 |
8.675 |
8.675 |
-0.205 (-2.31%)
|
252,508 |
| 26 Jan 2021 |
USD |
8.8475 |
8.93 |
8.8475 |
8.88 |
8.88 |
+0.058 (+0.65%)
|
341,928 |
| 25 Jan 2021 |
USD |
8.995 |
8.995 |
8.8075 |
8.8225 |
8.8225 |
-0.018 (-0.20%)
|
121,723 |
| 22 Jan 2021 |
USD |
8.89 |
8.89 |
8.8 |
8.84 |
8.84 |
-0.01 (-0.11%)
|
129,404 |
| 21 Jan 2021 |
USD |
8.905 |
8.9575 |
8.8275 |
8.85 |
8.85 |
-0.013 (-0.14%)
|
152,068 |
| 20 Jan 2021 |
USD |
8.8325 |
8.905 |
8.815 |
8.8625 |
8.8625 |
+0.035 (+0.40%)
|
227,340 |
| 19 Jan 2021 |
USD |
8.855 |
8.865 |
8.8 |
8.8275 |
8.8275 |
+0.037 (+0.43%)
|
75,188 |
| 18 Jan 2021 |
USD |
8.7675 |
8.805 |
8.745 |
8.79 |
8.79 |
+0.035 (+0.40%)
|
40,616 |
| 15 Jan 2021 |
USD |
8.735 |
8.7825 |
8.695 |
8.755 |
8.755 |
-0.039 (-0.44%)
|
350,862 |
| 14 Jan 2021 |
USD |
8.7925 |
8.82 |
8.7675 |
8.7937 |
8.7937 |
+0.039 (+0.44%)
|
126,906 |
| 13 Jan 2021 |
USD |
8.775 |
8.785 |
8.725 |
8.755 |
8.755 |
-0.02 (-0.23%)
|
110,121 |
| 12 Jan 2021 |
USD |
8.9 |
8.9 |
8.775 |
8.775 |
8.775 |
-0.077 (-0.88%)
|
297,441 |
| 11 Jan 2021 |
USD |
8.7875 |
8.8675 |
8.7625 |
8.8525 |
8.8525 |
+0.058 (+0.65%)
|
326,778 |
| 8 Jan 2021 |
USD |
8.7375 |
8.8475 |
8.7375 |
8.795 |
8.795 |
+0.06 (+0.69%)
|
326,018 |
| 7 Jan 2021 |
USD |
8.645 |
8.76 |
8.645 |
8.735 |
8.735 |
+0.117 (+1.36%)
|
149,012 |
| 6 Jan 2021 |
USD |
8.49 |
8.6225 |
8.35 |
8.6175 |
8.6175 |
+0.158 (+1.86%)
|
349,834 |
| 5 Jan 2021 |
USD |
8.4375 |
8.5075 |
8.42 |
8.46 |
8.46 |
+0.043 (+0.50%)
|
203,091 |
| 4 Jan 2021 |
USD |
8.54 |
8.595 |
8.405 |
8.4175 |
8.4175 |
-0.003 (-0.03%)
|
290,582 |
| 31 Dec 2020 |
USD |
8.4375 |
8.4475 |
8.405 |
8.42 |
8.42 |
-0.02 (-0.24%)
|
17,435 |
| 30 Dec 2020 |
USD |
8.44 |
8.48 |
8.43 |
8.44 |
8.44 |
-0.01 (-0.12%)
|
88,157 |
| 29 Dec 2020 |
USD |
8.4475 |
8.465 |
8.39 |
8.45 |
8.45 |
+0.084 (+1.00%)
|
228,726 |
| 24 Dec 2020 |
USD |
8.38 |
8.3875 |
8.33 |
8.3663 |
8.3663 |
-0.006 (-0.07%)
|
2,846 |
| 23 Dec 2020 |
USD |
8.36 |
8.4025 |
8.3225 |
8.3725 |
8.3725 |
+0.005 (+0.06%)
|
42,450 |
| 22 Dec 2020 |
USD |
8.33 |
8.375 |
8.2875 |
8.3675 |
8.3675 |
+0.098 (+1.18%)
|
3,466,112 |
| 21 Dec 2020 |
USD |
8.3825 |
8.4175 |
8.22 |
8.27 |
8.27 |
-0.098 (-1.17%)
|
133,433 |
| 18 Dec 2020 |
USD |
8.4075 |
8.46 |
8.3675 |
8.3675 |
8.3675 |
-0.03 (-0.36%)
|
210,779 |
| 17 Dec 2020 |
USD |
8.4 |
8.4161 |
8.3725 |
8.3975 |
8.3975 |
+0.015 (+0.18%)
|
972,755 |
| 16 Dec 2020 |
USD |
8.3875 |
8.4075 |
8.32 |
8.3825 |
8.3825 |
+0.05 (+0.60%)
|
140,324 |
| 15 Dec 2020 |
USD |
8.3225 |
8.3475 |
8.3025 |
8.3325 |
8.3325 |
-0.05 (-0.60%)
|
252,167 |
| 14 Dec 2020 |
USD |
8.4125 |
8.4475 |
8.38 |
8.3825 |
8.3825 |
+0.052 (+0.63%)
|
341,678 |
