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 |
| 11 Dec 2020 |
USD |
8.435 |
8.435 |
8.3275 |
8.33 |
8.33 |
-0.072 (-0.86%)
|
80,300 |
| 10 Dec 2020 |
USD |
8.42 |
8.425 |
8.3725 |
8.4025 |
8.4025 |
0.0 (0.0%)
|
178,864 |
| 9 Dec 2020 |
USD |
8.4675 |
8.47 |
8.3775 |
8.4025 |
8.4025 |
+0.003 (+0.03%)
|
313,041 |
| 8 Dec 2020 |
USD |
8.3675 |
8.4 |
8.3125 |
8.4 |
8.4 |
+0.031 (+0.37%)
|
302,371 |
| 7 Dec 2020 |
USD |
8.41 |
8.41 |
8.3625 |
8.3688 |
8.3688 |
-0.009 (-0.10%)
|
365,591 |
| 4 Dec 2020 |
USD |
8.355 |
8.3925 |
8.31 |
8.3775 |
8.3775 |
+0.035 (+0.42%)
|
8,461,061 |
| 3 Dec 2020 |
USD |
8.345 |
8.3525 |
8.3125 |
8.3425 |
8.3425 |
+0.013 (+0.15%)
|
228,572 |
| 2 Dec 2020 |
USD |
8.3175 |
8.345 |
8.245 |
8.33 |
8.33 |
+0.007 (+0.09%)
|
167,976 |
| 1 Dec 2020 |
USD |
8.25 |
8.3625 |
8.235 |
8.3225 |
8.3225 |
+0.168 (+2.05%)
|
547,955 |
| 30 Nov 2020 |
USD |
8.14 |
8.2125 |
8.1 |
8.155 |
8.155 |
-0.003 (-0.03%)
|
309,078 |
| 27 Nov 2020 |
USD |
8.1075 |
8.17 |
8.095 |
8.1575 |
8.1575 |
+0.04 (+0.49%)
|
226,105 |
| 26 Nov 2020 |
USD |
8.1275 |
8.1275 |
8.085 |
8.1175 |
8.1175 |
+0.04 (+0.50%)
|
120,329 |
| 25 Nov 2020 |
USD |
8.1225 |
8.1675 |
8.0675 |
8.0775 |
8.0775 |
-0.085 (-1.04%)
|
688,904 |
| 24 Nov 2020 |
USD |
8.14 |
8.19 |
8.1125 |
8.1625 |
8.1625 |
+0.077 (+0.96%)
|
204,943 |
| 23 Nov 2020 |
USD |
8.2125 |
8.2125 |
8.085 |
8.085 |
8.085 |
-0.085 (-1.04%)
|
171,089 |
| 20 Nov 2020 |
USD |
8.135 |
8.17 |
8.105 |
8.17 |
8.17 |
+0.06 (+0.74%)
|
176,013 |
| 19 Nov 2020 |
USD |
8.18 |
8.19 |
8.1025 |
8.11 |
8.11 |
-0.168 (-2.02%)
|
309,628 |
| 18 Nov 2020 |
USD |
8.3125 |
8.36 |
8.2725 |
8.2775 |
8.2775 |
-0.037 (-0.45%)
|
219,418 |
| 17 Nov 2020 |
USD |
8.4 |
8.41 |
8.275 |
8.315 |
8.315 |
-0.092 (-1.10%)
|
461,696 |
| 16 Nov 2020 |
USD |
8.4975 |
8.5075 |
8.3625 |
8.4075 |
8.4075 |
+0.05 (+0.60%)
|
419,563 |
| 13 Nov 2020 |
USD |
8.265 |
8.38 |
8.265 |
8.3575 |
8.3575 |
+0.048 (+0.57%)
|
1,086,964 |
| 12 Nov 2020 |
USD |
8.2875 |
8.33 |
8.235 |
8.31 |
8.31 |
-0.025 (-0.30%)
|
737,749 |
| 11 Nov 2020 |
USD |
8.37 |
8.4025 |
8.3 |
8.335 |
8.335 |
+0.062 (+0.76%)
|
97,745 |
| 10 Nov 2020 |
USD |
8.3475 |
8.3875 |
8.2375 |
8.2725 |
8.2725 |
-0.128 (-1.52%)
|
329,287 |
| 9 Nov 2020 |
USD |
8.3325 |
8.6575 |
8.2825 |
8.4 |
8.4 |
+0.14 (+1.69%)
|
867,218 |
| 6 Nov 2020 |
USD |
8.2325 |
8.275 |
8.165 |
8.26 |
8.26 |
-0.013 (-0.15%)
|
105,430 |
| 5 Nov 2020 |
USD |
8.23 |
8.345 |
8.2025 |
8.2725 |
8.2725 |
-0.007 (-0.09%)
|
200,685 |
| 4 Nov 2020 |
USD |
7.8225 |
8.28 |
7.7975 |
8.28 |
8.28 |
+0.37 (+4.68%)
|
1,383,569 |
| 3 Nov 2020 |
USD |
7.8075 |
7.93 |
7.7796 |
7.91 |
7.91 |
+0.203 (+2.63%)
|
223,818 |
| 2 Nov 2020 |
USD |
7.6675 |
7.755 |
7.62 |
7.7075 |
7.7075 |
+0.113 (+1.48%)
|
92,726 |
