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 |
6 Aug 2020 |
USD |
7.98 |
7.9975 |
7.8475 |
7.8637 |
7.8637 |
-0.089 (-1.12%)
|
99,112 |
5 Aug 2020 |
USD |
7.9625 |
7.975 |
7.9025 |
7.9525 |
7.9525 |
+0.009 (+0.11%)
|
157,745 |
4 Aug 2020 |
USD |
7.9725 |
7.9775 |
7.8825 |
7.9437 |
7.9437 |
-0.011 (-0.14%)
|
87,840 |
3 Aug 2020 |
USD |
7.8825 |
7.9575 |
7.85 |
7.955 |
7.955 |
+0.142 (+1.82%)
|
52,781 |
31 Jul 2020 |
USD |
7.895 |
7.9225 |
7.8125 |
7.8125 |
7.8125 |
-0.06 (-0.76%)
|
177,817 |
30 Jul 2020 |
USD |
7.9675 |
7.9675 |
7.83 |
7.8725 |
7.8725 |
-0.094 (-1.18%)
|
394,347 |
29 Jul 2020 |
USD |
7.9 |
7.9662 |
7.8775 |
7.9662 |
7.9662 |
+0.064 (+0.81%)
|
75,624 |
28 Jul 2020 |
USD |
7.9225 |
7.925 |
7.87 |
7.9025 |
7.9025 |
+0.025 (+0.32%)
|
468,387 |
27 Jul 2020 |
USD |
7.8125 |
7.9075 |
7.805 |
7.8775 |
7.8775 |
+0.035 (+0.45%)
|
93,941 |
24 Jul 2020 |
USD |
7.9325 |
7.945 |
7.815 |
7.8425 |
7.8425 |
-0.163 (-2.03%)
|
123,866 |
23 Jul 2020 |
USD |
8 |
8.015 |
7.97 |
8.005 |
8.005 |
+0.11 (+1.39%)
|
174,936 |
22 Jul 2020 |
USD |
7.88 |
7.945 |
7.8475 |
7.895 |
7.895 |
-0.007 (-0.09%)
|
265,862 |
21 Jul 2020 |
USD |
7.945 |
7.945 |
7.9 |
7.9025 |
7.9025 |
+0.02 (+0.25%)
|
450,517 |
20 Jul 2020 |
USD |
7.88 |
7.9325 |
7.835 |
7.8825 |
7.8825 |
+0.011 (+0.14%)
|
80,804 |
17 Jul 2020 |
USD |
7.7775 |
7.8825 |
7.76 |
7.8712 |
7.8712 |
+0.112 (+1.45%)
|
102,682 |
16 Jul 2020 |
USD |
7.8125 |
7.825 |
7.7525 |
7.7588 |
7.7588 |
-0.054 (-0.69%)
|
58,457 |
15 Jul 2020 |
USD |
7.715 |
7.8225 |
7.6825 |
7.8125 |
7.8125 |
+0.221 (+2.92%)
|
3,974,300 |
14 Jul 2020 |
USD |
7.5925 |
7.595 |
7.53 |
7.5912 |
7.5912 |
-0.061 (-0.80%)
|
41,873 |
13 Jul 2020 |
USD |
7.55 |
7.6675 |
7.525 |
7.6525 |
7.6525 |
+0.17 (+2.27%)
|
170,099 |
10 Jul 2020 |
USD |
7.5025 |
7.5525 |
7.4425 |
7.4825 |
7.4825 |
+0.029 (+0.39%)
|
31,483 |
9 Jul 2020 |
USD |
7.5575 |
7.6025 |
7.4425 |
7.4538 |
7.4538 |
-0.091 (-1.21%)
|
94,857 |
8 Jul 2020 |
USD |
7.5775 |
7.63 |
7.5325 |
7.545 |
7.545 |
-0.11 (-1.44%)
|
175,277 |
7 Jul 2020 |
USD |
7.64 |
7.6775 |
7.5925 |
7.655 |
7.655 |
-0.035 (-0.46%)
|
2,033,919 |
6 Jul 2020 |
USD |
7.63 |
7.695 |
7.62 |
7.69 |
7.69 |
+0.135 (+1.79%)
|
151,032 |
3 Jul 2020 |
USD |
7.64 |
7.64 |
7.555 |
7.555 |
7.555 |
-0.033 (-0.43%)
|
21,676 |
2 Jul 2020 |
USD |
7.5425 |
7.62 |
7.5 |
7.5875 |
7.5875 |
+0.095 (+1.27%)
|
25,499 |
1 Jul 2020 |
USD |
7.4525 |
7.52 |
7.43 |
7.4925 |
7.4925 |
+0.117 (+1.59%)
|
9,180,200 |
30 Jun 2020 |
USD |
7.345 |
7.38 |
7.305 |
7.375 |
7.375 |
+0.043 (+0.58%)
|
4,764,933 |
29 Jun 2020 |
USD |
7.335 |
7.3525 |
7.2775 |
7.3325 |
7.3325 |
+0.058 (+0.79%)
|
770,453 |
26 Jun 2020 |
USD |
7.36 |
7.38 |
7.26 |
7.275 |
7.275 |
0.0 (0.0%)
|
59,537 |