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 |
18 Sep 2020 |
USD |
7.885 |
7.9075 |
7.8425 |
7.8913 |
7.8913 |
+0.001 (+0.02%)
|
137,769 |
17 Sep 2020 |
USD |
7.83 |
7.9 |
7.8 |
7.89 |
7.89 |
-0.071 (-0.89%)
|
35,272 |
16 Sep 2020 |
USD |
7.9125 |
7.985 |
7.9125 |
7.9612 |
7.9612 |
-0.009 (-0.11%)
|
203,421 |
15 Sep 2020 |
USD |
7.915 |
7.9725 |
7.895 |
7.97 |
7.97 |
+0.048 (+0.60%)
|
170,269 |
14 Sep 2020 |
USD |
7.8825 |
7.93 |
7.8375 |
7.9225 |
7.9225 |
+0.116 (+1.49%)
|
62,689 |
11 Sep 2020 |
USD |
7.795 |
7.8225 |
7.79 |
7.8063 |
7.8063 |
-0.069 (-0.87%)
|
81,456 |
10 Sep 2020 |
USD |
7.9125 |
7.92 |
7.83 |
7.875 |
7.875 |
-0.018 (-0.22%)
|
926,055 |
9 Sep 2020 |
USD |
7.765 |
7.9 |
7.76 |
7.8925 |
7.8925 |
+0.122 (+1.58%)
|
572,369 |
8 Sep 2020 |
USD |
7.91 |
7.95 |
7.73 |
7.77 |
7.77 |
-0.147 (-1.86%)
|
143,354 |
7 Sep 2020 |
USD |
7.875 |
7.9225 |
7.8325 |
7.9175 |
7.9175 |
+0.12 (+1.54%)
|
153,207 |
4 Sep 2020 |
USD |
7.945 |
8.02 |
7.7975 |
7.7975 |
7.7975 |
-0.212 (-2.65%)
|
290,661 |
3 Sep 2020 |
USD |
8.135 |
8.1825 |
7.955 |
8.01 |
8.01 |
-0.083 (-1.02%)
|
134,264 |
2 Sep 2020 |
USD |
7.9775 |
8.1025 |
7.9775 |
8.0925 |
8.0925 |
+0.111 (+1.39%)
|
108,674 |
1 Sep 2020 |
USD |
8.08 |
8.0975 |
7.97 |
7.9813 |
7.9813 |
-0.029 (-0.36%)
|
155,460 |
28 Aug 2020 |
USD |
8.11 |
8.11 |
7.995 |
8.01 |
8.01 |
-0.003 (-0.03%)
|
113,968 |
27 Aug 2020 |
USD |
8.0125 |
8.025 |
7.95 |
8.0125 |
8.0125 |
+0.107 (+1.36%)
|
82,153 |
26 Aug 2020 |
USD |
7.96 |
7.9875 |
7.8875 |
7.905 |
7.905 |
-0.048 (-0.60%)
|
210,626 |
25 Aug 2020 |
USD |
7.97 |
7.975 |
7.94 |
7.9525 |
7.9525 |
+0.039 (+0.49%)
|
84,602 |
24 Aug 2020 |
USD |
7.975 |
8.005 |
7.9138 |
7.9138 |
7.9138 |
+0.005 (+0.06%)
|
32,140 |
21 Aug 2020 |
USD |
7.96 |
7.995 |
7.9 |
7.9088 |
7.9088 |
-0.042 (-0.53%)
|
507,284 |
20 Aug 2020 |
USD |
7.9575 |
7.975 |
7.935 |
7.9512 |
7.9512 |
-0.079 (-0.98%)
|
202,177 |
19 Aug 2020 |
USD |
7.96 |
8.0325 |
7.96 |
8.03 |
8.03 |
+0.025 (+0.31%)
|
128,766 |
18 Aug 2020 |
USD |
8.01 |
8.025 |
7.985 |
8.005 |
8.005 |
-0.031 (-0.39%)
|
140,661 |
17 Aug 2020 |
USD |
8 |
8.0375 |
7.96 |
8.0363 |
8.0363 |
+0.05 (+0.63%)
|
10,819 |
14 Aug 2020 |
USD |
8 |
8 |
7.9325 |
7.9863 |
7.9863 |
+0.03 (+0.38%)
|
93,208 |
13 Aug 2020 |
USD |
7.9925 |
7.9925 |
7.925 |
7.9562 |
7.9562 |
-0.019 (-0.24%)
|
48,274 |
12 Aug 2020 |
USD |
7.9 |
7.9775 |
7.8825 |
7.975 |
7.975 |
+0.037 (+0.47%)
|
85,481 |
11 Aug 2020 |
USD |
7.93 |
7.965 |
7.8925 |
7.9375 |
7.9375 |
+0.037 (+0.47%)
|
87,065 |
10 Aug 2020 |
USD |
7.965 |
7.97 |
7.895 |
7.9 |
7.9 |
-0.018 (-0.22%)
|
93,720 |
7 Aug 2020 |
USD |
7.92 |
7.925 |
7.845 |
7.9175 |
7.9175 |
+0.054 (+0.68%)
|
64,395 |