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 |
| 13 May 2020 |
USD |
7.43 |
7.445 |
7.36 |
7.38 |
7.38 |
-0.15 (-1.99%)
|
683,290 |
| 12 May 2020 |
USD |
7.455 |
7.5575 |
7.455 |
7.53 |
7.53 |
+0.083 (+1.11%)
|
824,477 |
| 11 May 2020 |
USD |
7.4075 |
7.4475 |
7.33 |
7.4475 |
7.4475 |
+0.08 (+1.09%)
|
1,207,833 |
| 7 May 2020 |
USD |
7.455 |
7.455 |
7.34 |
7.3675 |
7.3675 |
-0.07 (-0.94%)
|
406,856 |
| 6 May 2020 |
USD |
7.4825 |
7.4825 |
7.3925 |
7.4375 |
7.4375 |
+0.005 (+0.07%)
|
191,017 |
| 5 May 2020 |
USD |
7.3375 |
7.435 |
7.2725 |
7.4325 |
7.4325 |
+0.2 (+2.77%)
|
528,019 |
| 4 May 2020 |
USD |
7.25 |
7.25 |
7.185 |
7.2325 |
7.2325 |
-0.015 (-0.21%)
|
638,244 |
| 1 May 2020 |
USD |
7.455 |
7.455 |
7.24 |
7.2475 |
7.2475 |
-0.2 (-2.69%)
|
255,751 |
| 30 Apr 2020 |
USD |
7.445 |
7.4675 |
7.38 |
7.4475 |
7.4475 |
+0.033 (+0.44%)
|
695,692 |
| 29 Apr 2020 |
USD |
7.5 |
7.545 |
7.4025 |
7.415 |
7.415 |
-0.013 (-0.17%)
|
272,893 |
| 28 Apr 2020 |
USD |
7.54 |
7.6225 |
7.39 |
7.4275 |
7.4275 |
-0.102 (-1.36%)
|
199,380 |
| 27 Apr 2020 |
USD |
7.47 |
7.53 |
7.47 |
7.53 |
7.53 |
+0.16 (+2.17%)
|
471,505 |
| 24 Apr 2020 |
USD |
7.3425 |
7.41 |
7.315 |
7.37 |
7.37 |
-0.05 (-0.67%)
|
152,335 |
| 23 Apr 2020 |
USD |
7.34 |
7.456 |
7.2975 |
7.42 |
7.42 |
+0.087 (+1.19%)
|
288,042 |
| 22 Apr 2020 |
USD |
7.355 |
7.355 |
7.2525 |
7.3325 |
7.3325 |
+0.107 (+1.49%)
|
584,090 |
| 21 Apr 2020 |
USD |
7.53 |
7.53 |
7.225 |
7.225 |
7.225 |
-0.273 (-3.63%)
|
393,051 |
| 20 Apr 2020 |
USD |
7.5 |
7.5225 |
7.4 |
7.4975 |
7.4975 |
+0.077 (+1.04%)
|
229,238 |
| 17 Apr 2020 |
USD |
7.5375 |
7.57 |
7.385 |
7.42 |
7.42 |
+0.135 (+1.85%)
|
358,643 |
| 16 Apr 2020 |
USD |
7.2 |
7.2925 |
7.18 |
7.285 |
7.285 |
+0.14 (+1.96%)
|
454,765 |
| 15 Apr 2020 |
USD |
7.25 |
7.25 |
7.0825 |
7.145 |
7.145 |
-0.022 (-0.31%)
|
322,151 |
| 14 Apr 2020 |
USD |
7.0925 |
7.195 |
7.0375 |
7.1675 |
7.1675 |
+0.147 (+2.10%)
|
389,922 |
| 9 Apr 2020 |
USD |
7.1275 |
7.1275 |
6.9625 |
7.02 |
7.02 |
+0.182 (+2.67%)
|
126,747 |
| 8 Apr 2020 |
USD |
6.7025 |
6.8375 |
6.6875 |
6.8375 |
6.8375 |
-0.043 (-0.62%)
|
407,578 |
| 7 Apr 2020 |
USD |
6.885 |
7 |
6.815 |
6.88 |
6.88 |
+0.207 (+3.11%)
|
499,172 |
| 6 Apr 2020 |
USD |
6.6775 |
6.81 |
6.6225 |
6.6725 |
6.6725 |
+0.215 (+3.33%)
|
407,938 |
| 3 Apr 2020 |
USD |
6.455 |
6.5225 |
6.4225 |
6.4575 |
6.4575 |
+0.06 (+0.94%)
|
340,127 |
| 2 Apr 2020 |
USD |
6.4875 |
6.4875 |
6.2425 |
6.3975 |
6.3975 |
-0.013 (-0.20%)
|
121,390 |
| 1 Apr 2020 |
USD |
6.515 |
6.515 |
6.325 |
6.41 |
6.41 |
-0.235 (-3.54%)
|
389,434 |
| 31 Mar 2020 |
USD |
6.7925 |
6.7925 |
6.535 |
6.645 |
6.645 |
+0.11 (+1.68%)
|
408,353 |
| 30 Mar 2020 |
USD |
6.535 |
6.565 |
6.28 |
6.535 |
6.535 |
+0.18 (+2.83%)
|
162,666 |
