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 |
| 3 Jan 2020 |
USD |
7.5 |
7.5325 |
7.4475 |
7.51 |
7.51 |
-0.011 (-0.15%)
|
420,183 |
| 2 Jan 2020 |
USD |
7.6075 |
7.6075 |
7.5075 |
7.5213 |
7.5213 |
-0.001 (-0.02%)
|
104,070 |
| 31 Dec 2019 |
USD |
7.5225 |
7.5225 |
7.5225 |
7.5225 |
7.5225 |
-0.015 (-0.20%)
|
0 |
| 30 Dec 2019 |
USD |
7.5725 |
7.6075 |
7.535 |
7.5375 |
7.5375 |
-0.037 (-0.50%)
|
279,259 |
| 27 Dec 2019 |
USD |
7.59 |
7.5975 |
7.5575 |
7.575 |
7.575 |
-0.014 (-0.18%)
|
136,453 |
| 24 Dec 2019 |
USD |
7.5725 |
7.5888 |
7.5725 |
7.5888 |
7.5888 |
+0.02 (+0.27%)
|
35,903 |
| 23 Dec 2019 |
USD |
7.57 |
7.5725 |
7.5525 |
7.5687 |
7.5687 |
+0.009 (+0.12%)
|
56,930 |
| 20 Dec 2019 |
USD |
7.51 |
7.5625 |
7.4975 |
7.56 |
7.56 |
+0.075 (+1.00%)
|
230,055 |
| 19 Dec 2019 |
USD |
7.46 |
7.49 |
7.46 |
7.485 |
7.485 |
+0.018 (+0.23%)
|
304,449 |
| 18 Dec 2019 |
USD |
7.5075 |
7.5075 |
7.44 |
7.4675 |
7.4675 |
+0.009 (+0.12%)
|
110,163 |
| 17 Dec 2019 |
USD |
7.5325 |
7.5325 |
7.4475 |
7.4588 |
7.4588 |
-0.026 (-0.35%)
|
449,472 |
| 16 Dec 2019 |
USD |
7.455 |
7.485 |
7.4025 |
7.485 |
7.485 |
+0.122 (+1.66%)
|
957,407 |
| 13 Dec 2019 |
USD |
7.4175 |
7.4275 |
7.3625 |
7.3625 |
7.3625 |
-0.003 (-0.03%)
|
71,908 |
| 12 Dec 2019 |
USD |
7.3375 |
7.4075 |
7.3125 |
7.365 |
7.365 |
+0.043 (+0.58%)
|
183,447 |
| 11 Dec 2019 |
USD |
7.35 |
7.35 |
7.2975 |
7.3225 |
7.3225 |
+0.018 (+0.24%)
|
38,704 |
| 10 Dec 2019 |
USD |
7.2825 |
7.325 |
7.27 |
7.305 |
7.305 |
-0.026 (-0.36%)
|
116,081 |
| 9 Dec 2019 |
USD |
7.35 |
7.3675 |
7.3275 |
7.3312 |
7.3312 |
-0.044 (-0.59%)
|
83,446 |
| 6 Dec 2019 |
USD |
7.3025 |
7.375 |
7.3025 |
7.375 |
7.375 |
+0.089 (+1.22%)
|
79,273 |
| 5 Dec 2019 |
USD |
7.3125 |
7.325 |
7.245 |
7.2862 |
7.2862 |
+0.004 (+0.05%)
|
150,296 |
| 4 Dec 2019 |
USD |
7.2075 |
7.2975 |
7.205 |
7.2825 |
7.2825 |
+0.065 (+0.90%)
|
482,109 |
| 3 Dec 2019 |
USD |
7.255 |
7.255 |
7.18 |
7.2175 |
7.2175 |
-0.024 (-0.33%)
|
33,685 |
| 2 Dec 2019 |
USD |
7.27 |
7.3125 |
7.23 |
7.2412 |
7.2412 |
-0.039 (-0.53%)
|
234,440 |
| 29 Nov 2019 |
USD |
7.27 |
7.3175 |
7.27 |
7.28 |
7.28 |
-0.022 (-0.31%)
|
67,070 |
| 28 Nov 2019 |
USD |
7.31 |
7.31 |
7.285 |
7.3025 |
7.3025 |
+0.02 (+0.27%)
|
74,796 |
| 27 Nov 2019 |
USD |
7.2875 |
7.295 |
7.2775 |
7.2825 |
7.2825 |
+0.003 (+0.03%)
|
132,990 |
| 26 Nov 2019 |
USD |
7.265 |
7.3 |
7.2625 |
7.28 |
7.28 |
+0.022 (+0.31%)
|
97,608 |
| 25 Nov 2019 |
USD |
7.21 |
7.26 |
7.205 |
7.2575 |
7.2575 |
+0.083 (+1.15%)
|
2,219,167 |
| 22 Nov 2019 |
USD |
7.1875 |
7.1975 |
7.1675 |
7.175 |
7.175 |
+0.035 (+0.49%)
|
228,231 |
| 21 Nov 2019 |
USD |
7.1575 |
7.17 |
7.1125 |
7.14 |
7.14 |
-0.018 (-0.24%)
|
8,168 |
| 20 Nov 2019 |
USD |
7.1425 |
7.17 |
7.121 |
7.1575 |
7.1575 |
+0.015 (+0.21%)
|
1,344,029 |
