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 |
| 30 Oct 2020 |
USD |
7.5325 |
7.605 |
7.5125 |
7.595 |
7.595 |
+0.005 (+0.07%)
|
32,429 |
| 29 Oct 2020 |
USD |
7.6975 |
7.725 |
7.5825 |
7.59 |
7.59 |
-0.122 (-1.59%)
|
128,108 |
| 28 Oct 2020 |
USD |
7.9 |
7.9 |
7.6825 |
7.7125 |
7.7125 |
-0.253 (-3.17%)
|
186,503 |
| 27 Oct 2020 |
USD |
8.01 |
8.01 |
7.9325 |
7.965 |
7.965 |
+0.026 (+0.33%)
|
347,321 |
| 26 Oct 2020 |
USD |
8.0475 |
8.0475 |
7.93 |
7.9387 |
7.9387 |
-0.131 (-1.63%)
|
87,173 |
| 23 Oct 2020 |
USD |
8.0125 |
8.1175 |
8.0125 |
8.07 |
8.07 |
+0.092 (+1.16%)
|
71,644 |
| 22 Oct 2020 |
USD |
7.9 |
8 |
7.9 |
7.9775 |
7.9775 |
+0.07 (+0.89%)
|
111,482 |
| 21 Oct 2020 |
USD |
8.0075 |
8.0075 |
7.89 |
7.9075 |
7.9075 |
-0.048 (-0.60%)
|
352,139 |
| 20 Oct 2020 |
USD |
7.9825 |
8.0025 |
7.945 |
7.955 |
7.955 |
-0.077 (-0.96%)
|
100,116 |
| 19 Oct 2020 |
USD |
8.1175 |
8.1175 |
8.0225 |
8.0325 |
8.0325 |
-0.06 (-0.74%)
|
209,047 |
| 16 Oct 2020 |
USD |
8.02 |
8.13 |
7.98 |
8.0925 |
8.0925 |
+0.117 (+1.47%)
|
377,588 |
| 15 Oct 2020 |
USD |
8.0825 |
8.0825 |
7.9475 |
7.975 |
7.975 |
-0.122 (-1.51%)
|
295,535 |
| 14 Oct 2020 |
USD |
8.1425 |
8.1425 |
8.08 |
8.0975 |
8.0975 |
-0.007 (-0.09%)
|
78,816 |
| 13 Oct 2020 |
USD |
8.1425 |
8.1475 |
8.0893 |
8.105 |
8.105 |
-0.07 (-0.86%)
|
437,191 |
| 12 Oct 2020 |
USD |
8.1325 |
8.18 |
8.11 |
8.175 |
8.175 |
+0.075 (+0.93%)
|
404,571 |
| 9 Oct 2020 |
USD |
8.0475 |
8.1 |
8.0475 |
8.1 |
8.1 |
+0.07 (+0.87%)
|
671,835 |
| 8 Oct 2020 |
USD |
8.06 |
8.0725 |
8.015 |
8.03 |
8.03 |
+0.05 (+0.63%)
|
158,702 |
| 7 Oct 2020 |
USD |
7.9075 |
7.98 |
7.855 |
7.98 |
7.98 |
+0.048 (+0.60%)
|
72,108 |
| 6 Oct 2020 |
USD |
7.9475 |
7.985 |
7.9075 |
7.9325 |
7.9325 |
+0.003 (+0.03%)
|
371,188 |
| 5 Oct 2020 |
USD |
7.8675 |
7.93 |
7.8125 |
7.93 |
7.93 |
+0.133 (+1.70%)
|
204,001 |
| 2 Oct 2020 |
USD |
7.795 |
7.845 |
7.74 |
7.7975 |
7.7975 |
-0.09 (-1.14%)
|
1,127,903 |
| 1 Oct 2020 |
USD |
7.94 |
7.965 |
7.85 |
7.8875 |
7.8875 |
-0.005 (-0.06%)
|
303,192 |
| 30 Sep 2020 |
USD |
7.7475 |
7.8925 |
7.725 |
7.8925 |
7.8925 |
+0.12 (+1.54%)
|
1,787,019 |
| 29 Sep 2020 |
USD |
7.77 |
7.8225 |
7.7625 |
7.7725 |
7.7725 |
-0.007 (-0.10%)
|
254,593 |
| 28 Sep 2020 |
USD |
7.6975 |
7.835 |
7.6975 |
7.78 |
7.78 |
+0.155 (+2.03%)
|
3,566,796 |
| 25 Sep 2020 |
USD |
7.6075 |
7.635 |
7.545 |
7.625 |
7.625 |
+0.07 (+0.93%)
|
2,548,912 |
| 24 Sep 2020 |
USD |
7.6125 |
7.6475 |
7.54 |
7.555 |
7.555 |
-0.155 (-2.01%)
|
4,885,708 |
| 23 Sep 2020 |
USD |
7.74 |
7.745 |
7.675 |
7.71 |
7.71 |
+0.052 (+0.69%)
|
150,728 |
| 22 Sep 2020 |
USD |
7.7075 |
7.7375 |
7.6275 |
7.6575 |
7.6575 |
+0.014 (+0.18%)
|
1,216,154 |
| 21 Sep 2020 |
USD |
7.82 |
7.88 |
7.615 |
7.6437 |
7.6437 |
-0.248 (-3.14%)
|
237,928 |
