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 |
| 14 Feb 2020 |
USD |
7.7525 |
7.7525 |
7.6575 |
7.6775 |
7.6775 |
-0.018 (-0.23%)
|
310,149 |
| 13 Feb 2020 |
USD |
7.755 |
7.755 |
7.675 |
7.695 |
7.695 |
-0.03 (-0.39%)
|
232,541 |
| 12 Feb 2020 |
USD |
7.7275 |
7.7475 |
7.725 |
7.725 |
7.725 |
+0.035 (+0.46%)
|
153,968 |
| 11 Feb 2020 |
USD |
7.7275 |
7.7275 |
7.665 |
7.69 |
7.69 |
+0.045 (+0.59%)
|
102,482 |
| 10 Feb 2020 |
USD |
7.64 |
7.6475 |
7.59 |
7.645 |
7.645 |
+0.013 (+0.16%)
|
148,074 |
| 7 Feb 2020 |
USD |
7.74 |
7.74 |
7.6325 |
7.6325 |
7.6325 |
-0.05 (-0.65%)
|
106,991 |
| 6 Feb 2020 |
USD |
7.7125 |
7.7175 |
7.6475 |
7.6825 |
7.6825 |
+0.037 (+0.49%)
|
1,481,400 |
| 5 Feb 2020 |
USD |
7.54 |
7.655 |
7.5325 |
7.645 |
7.645 |
+0.08 (+1.06%)
|
487,186 |
| 4 Feb 2020 |
USD |
7.445 |
7.565 |
7.445 |
7.565 |
7.565 |
+0.165 (+2.23%)
|
512,655 |
| 3 Feb 2020 |
USD |
7.38 |
7.445 |
7.37 |
7.4 |
7.4 |
+0.058 (+0.78%)
|
522,227 |
| 31 Jan 2020 |
USD |
7.4675 |
7.4675 |
7.3425 |
7.3425 |
7.3425 |
-0.11 (-1.48%)
|
86,016 |
| 30 Jan 2020 |
USD |
7.5275 |
7.5275 |
7.45 |
7.4525 |
7.4525 |
-0.117 (-1.55%)
|
210,127 |
| 29 Jan 2020 |
USD |
7.6275 |
7.6275 |
7.545 |
7.57 |
7.57 |
-0.003 (-0.03%)
|
725,703 |
| 28 Jan 2020 |
USD |
7.605 |
7.605 |
7.5175 |
7.5725 |
7.5725 |
+0.043 (+0.56%)
|
229,530 |
| 27 Jan 2020 |
USD |
7.55 |
7.55 |
7.4775 |
7.53 |
7.53 |
-0.075 (-0.99%)
|
440,835 |
| 24 Jan 2020 |
USD |
7.68 |
7.7475 |
7.6 |
7.605 |
7.605 |
-0.06 (-0.78%)
|
386,134 |
| 23 Jan 2020 |
USD |
7.75 |
7.75 |
7.66 |
7.665 |
7.665 |
-0.072 (-0.94%)
|
165,871 |
| 22 Jan 2020 |
USD |
7.78 |
7.78 |
7.7375 |
7.7375 |
7.7375 |
-0.007 (-0.10%)
|
298,982 |
| 21 Jan 2020 |
USD |
7.71 |
7.7475 |
7.6825 |
7.745 |
7.745 |
+0.03 (+0.39%)
|
246,851 |
| 20 Jan 2020 |
USD |
7.72 |
7.72 |
7.68 |
7.715 |
7.715 |
-0.018 (-0.23%)
|
101,552 |
| 17 Jan 2020 |
USD |
7.75 |
7.75 |
7.715 |
7.7325 |
7.7325 |
+0.025 (+0.32%)
|
98,344 |
| 16 Jan 2020 |
USD |
7.7 |
7.73 |
7.7 |
7.7075 |
7.7075 |
+0.007 (+0.10%)
|
67,221 |
| 15 Jan 2020 |
USD |
7.61 |
7.705 |
7.61 |
7.7 |
7.7 |
+0.122 (+1.62%)
|
1,332,968 |
| 14 Jan 2020 |
USD |
7.6325 |
7.6325 |
7.5425 |
7.5775 |
7.5775 |
-0.007 (-0.10%)
|
694,134 |
| 13 Jan 2020 |
USD |
7.6175 |
7.63 |
7.58 |
7.585 |
7.585 |
-0.041 (-0.54%)
|
353,700 |
| 10 Jan 2020 |
USD |
7.755 |
7.755 |
7.6025 |
7.6262 |
7.6262 |
+0.014 (+0.18%)
|
155,092 |
| 9 Jan 2020 |
USD |
7.6 |
7.625 |
7.59 |
7.6125 |
7.6125 |
+0.059 (+0.78%)
|
818,415 |
| 8 Jan 2020 |
USD |
7.55 |
7.5625 |
7.5 |
7.5537 |
7.5537 |
+0.039 (+0.51%)
|
3,514,160 |
| 7 Jan 2020 |
USD |
7.5525 |
7.555 |
7.485 |
7.515 |
7.515 |
+0.03 (+0.40%)
|
84,913 |
| 6 Jan 2020 |
USD |
7.6 |
7.6 |
7.4425 |
7.485 |
7.485 |
-0.025 (-0.33%)
|
174,564 |
