iShares S&P 500 USD Health Car
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
22 May 2024 |
USD |
11.425 |
11.48 |
11.395 |
11.455 |
11.455 |
+0.025 (+0.22%)
|
572,084 |
21 May 2024 |
USD |
11.425 |
11.47 |
11.385 |
11.43 |
11.43 |
0.0 (0.0%)
|
454,377 |
20 May 2024 |
USD |
11.44 |
11.47 |
11.385 |
11.43 |
11.43 |
+0.035 (+0.31%)
|
143,674 |
17 May 2024 |
USD |
11.415 |
11.45 |
11.385 |
11.395 |
11.395 |
-0.045 (-0.39%)
|
107,139 |
16 May 2024 |
USD |
11.45 |
11.47 |
11.405 |
11.44 |
11.44 |
+0.05 (+0.44%)
|
337,217 |
15 May 2024 |
USD |
11.27 |
11.405 |
11.255 |
11.39 |
11.39 |
+0.18 (+1.61%)
|
1,076,504 |
14 May 2024 |
USD |
11.205 |
11.255 |
11.195 |
11.21 |
11.21 |
0.0 (0.0%)
|
55,059 |
13 May 2024 |
USD |
11.245 |
11.265 |
11.21 |
11.21 |
11.21 |
-0.025 (-0.22%)
|
321,423 |
10 May 2024 |
USD |
11.21 |
11.295 |
11.21 |
11.235 |
11.235 |
+0.07 (+0.63%)
|
437,893 |
9 May 2024 |
USD |
11.1 |
11.19 |
11.065 |
11.165 |
11.165 |
+0.045 (+0.40%)
|
295,015 |
8 May 2024 |
USD |
11.16 |
11.175 |
11.115 |
11.12 |
11.12 |
-0.015 (-0.13%)
|
769,863 |
7 May 2024 |
USD |
11.065 |
11.135 |
11.06 |
11.135 |
11.135 |
+0.145 (+1.32%)
|
403,615 |
3 May 2024 |
USD |
11.04 |
11.08 |
10.97 |
10.99 |
10.99 |
+0.045 (+0.41%)
|
145,147 |
2 May 2024 |
USD |
11.02 |
11.055 |
10.94 |
10.945 |
10.945 |
-0.035 (-0.32%)
|
106,242 |
1 May 2024 |
USD |
11.05 |
11.05 |
10.915 |
10.98 |
10.98 |
0.0 (0.0%)
|
70,803 |
30 Apr 2024 |
USD |
10.985 |
11.075 |
10.95 |
10.98 |
10.98 |
+0.003 (+0.02%)
|
275,976 |
29 Apr 2024 |
USD |
10.955 |
11.02 |
10.92 |
10.9775 |
10.9775 |
+0.033 (+0.30%)
|
80,375 |
26 Apr 2024 |
USD |
10.92 |
10.98 |
10.91 |
10.945 |
10.945 |
+0.015 (+0.14%)
|
341,623 |
25 Apr 2024 |
USD |
11.04 |
11.125 |
10.89 |
10.93 |
10.93 |
-0.065 (-0.59%)
|
418,802 |
24 Apr 2024 |
USD |
11.02 |
11.07 |
10.96 |
10.995 |
10.995 |
-0.035 (-0.32%)
|
257,661 |
23 Apr 2024 |
USD |
10.91 |
11.055 |
10.9 |
11.03 |
11.03 |
+0.12 (+1.10%)
|
152,367 |
22 Apr 2024 |
USD |
10.875 |
10.93 |
10.865 |
10.91 |
10.91 |
+0.065 (+0.60%)
|
152,982 |
19 Apr 2024 |
USD |
10.79 |
10.91 |
10.785 |
10.845 |
10.845 |
-0.01 (-0.09%)
|
561,917 |
18 Apr 2024 |
USD |
10.83 |
10.89 |
10.805 |
10.855 |
10.855 |
+0.028 (+0.25%)
|
361,591 |
17 Apr 2024 |
USD |
10.87 |
10.915 |
10.8275 |
10.8275 |
10.8275 |
-0.05 (-0.46%)
|
230,477 |
16 Apr 2024 |
USD |
10.825 |
10.96 |
10.81 |
10.8775 |
10.8775 |
-0.072 (-0.66%)
|
253,941 |
15 Apr 2024 |
USD |
10.94 |
11 |
10.87 |
10.95 |
10.95 |
+0.03 (+0.27%)
|
95,445 |
12 Apr 2024 |
USD |
11.025 |
11.07 |
10.88 |
10.92 |
10.92 |
-0.09 (-0.82%)
|
94,144 |
11 Apr 2024 |
USD |
11.08 |
11.145 |
11 |
11.01 |
11.01 |
-0.08 (-0.72%)
|
156,545 |
10 Apr 2024 |
USD |
11.225 |
11.26 |
11.075 |
11.09 |
11.09 |
-0.06 (-0.54%)
|
71,914 |