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 |
| 27 Mar 2020 |
USD |
6.335 |
6.375 |
6.2675 |
6.355 |
6.355 |
0.0 (0.0%)
|
426,172 |
| 26 Mar 2020 |
USD |
6.0125 |
6.3825 |
5.93 |
6.355 |
6.355 |
+0.233 (+3.80%)
|
634,265 |
| 25 Mar 2020 |
USD |
6.0425 |
6.1225 |
5.885 |
6.1225 |
6.1225 |
+0.19 (+3.20%)
|
260,430 |
| 24 Mar 2020 |
USD |
5.7725 |
5.9375 |
5.72 |
5.9325 |
5.9325 |
+0.312 (+5.56%)
|
441,599 |
| 23 Mar 2020 |
USD |
5.8125 |
5.9875 |
5.53 |
5.62 |
5.62 |
-0.378 (-6.29%)
|
281,626 |
| 20 Mar 2020 |
USD |
6.22 |
6.2825 |
5.955 |
5.9975 |
5.9975 |
-0.056 (-0.93%)
|
211,498 |
| 19 Mar 2020 |
USD |
6.0975 |
6.27 |
6.0275 |
6.0537 |
6.0537 |
-0.044 (-0.72%)
|
184,305 |
| 18 Mar 2020 |
USD |
6.1125 |
6.3025 |
6.04 |
6.0975 |
6.0975 |
-0.282 (-4.43%)
|
764,478 |
| 17 Mar 2020 |
USD |
6.4325 |
6.485 |
6.0375 |
6.38 |
6.38 |
+0.083 (+1.31%)
|
273,416 |
| 16 Mar 2020 |
USD |
6.4175 |
6.4175 |
6.0225 |
6.2975 |
6.2975 |
-0.107 (-1.68%)
|
397,639 |
| 13 Mar 2020 |
USD |
6.61 |
6.61 |
6.245 |
6.405 |
6.405 |
+0.075 (+1.18%)
|
277,960 |
| 12 Mar 2020 |
USD |
6.585 |
6.6 |
4.6 |
6.33 |
6.33 |
-0.515 (-7.52%)
|
374,424 |
| 11 Mar 2020 |
USD |
6.9075 |
6.91 |
6.82 |
6.845 |
6.845 |
+0.068 (+1.00%)
|
162,665 |
| 10 Mar 2020 |
USD |
6.995 |
7.11 |
6.755 |
6.7775 |
6.7775 |
-0.098 (-1.42%)
|
442,834 |
| 9 Mar 2020 |
USD |
7.0425 |
7.0425 |
6.73 |
6.875 |
6.875 |
-0.228 (-3.20%)
|
4,263,028 |
| 6 Mar 2020 |
USD |
7.16 |
7.16 |
7.005 |
7.1025 |
7.1025 |
-0.215 (-2.94%)
|
347,170 |
| 5 Mar 2020 |
USD |
7.25 |
7.3425 |
7.2225 |
7.3175 |
7.3175 |
+0.058 (+0.79%)
|
1,500,240 |
| 4 Mar 2020 |
USD |
7.0675 |
7.2825 |
7.0675 |
7.26 |
7.26 |
+0.193 (+2.72%)
|
682,383 |
| 3 Mar 2020 |
USD |
7.16 |
7.2625 |
7.04 |
7.0675 |
7.0675 |
+0.092 (+1.33%)
|
773,832 |
| 2 Mar 2020 |
USD |
6.895 |
6.99 |
6.785 |
6.975 |
6.975 |
+0.22 (+3.26%)
|
313,506 |
| 28 Feb 2020 |
USD |
6.915 |
6.915 |
6.65 |
6.755 |
6.755 |
-0.352 (-4.96%)
|
429,862 |
| 27 Feb 2020 |
USD |
7.195 |
7.195 |
7.015 |
7.1075 |
7.1075 |
-0.185 (-2.54%)
|
294,132 |
| 26 Feb 2020 |
USD |
7.23 |
7.3075 |
7.1375 |
7.2925 |
7.2925 |
-0.013 (-0.17%)
|
292,046 |
| 25 Feb 2020 |
USD |
7.45 |
7.455 |
7.2975 |
7.305 |
7.305 |
-0.128 (-1.72%)
|
444,403 |
| 24 Feb 2020 |
USD |
7.6325 |
7.6325 |
7.4325 |
7.4325 |
7.4325 |
-0.195 (-2.56%)
|
402,818 |
| 21 Feb 2020 |
USD |
7.6475 |
7.65 |
7.6025 |
7.6275 |
7.6275 |
+0.035 (+0.46%)
|
167,739 |
| 20 Feb 2020 |
USD |
7.7575 |
7.7575 |
7.5925 |
7.5925 |
7.5925 |
-0.1 (-1.30%)
|
344,902 |
| 19 Feb 2020 |
USD |
7.635 |
7.7 |
7.635 |
7.6925 |
7.6925 |
+0.052 (+0.69%)
|
259,903 |
| 18 Feb 2020 |
USD |
7.63 |
7.7 |
7.63 |
7.64 |
7.64 |
-0.083 (-1.07%)
|
55,074 |
| 17 Feb 2020 |
USD |
7.75 |
7.75 |
7.6975 |
7.7225 |
7.7225 |
+0.045 (+0.59%)
|
90,487 |
