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 |
19 Nov 2019 |
USD |
7.15 |
7.1525 |
7.1125 |
7.1425 |
7.1425 |
+0.015 (+0.21%)
|
56,908 |
18 Nov 2019 |
USD |
7.1925 |
7.1925 |
7.1175 |
7.1275 |
7.1275 |
+0.062 (+0.88%)
|
43,418 |
15 Nov 2019 |
USD |
7 |
7.065 |
6.995 |
7.065 |
7.065 |
+0.1 (+1.44%)
|
145,702 |
14 Nov 2019 |
USD |
6.99 |
7 |
6.95 |
6.965 |
6.965 |
-0.025 (-0.36%)
|
173,867 |
13 Nov 2019 |
USD |
7.0025 |
7.0025 |
6.955 |
6.99 |
6.99 |
-0.003 (-0.04%)
|
18,062 |
12 Nov 2019 |
USD |
6.945 |
7 |
6.9425 |
6.9925 |
6.9925 |
+0.062 (+0.90%)
|
79,984 |
11 Nov 2019 |
USD |
6.9 |
6.96 |
6.9 |
6.93 |
6.93 |
-0.007 (-0.11%)
|
32,026 |
8 Nov 2019 |
USD |
6.91 |
6.95 |
6.9025 |
6.9375 |
6.9375 |
+0.033 (+0.47%)
|
31,170 |
7 Nov 2019 |
USD |
6.94 |
6.94 |
6.905 |
6.905 |
6.905 |
+0.006 (+0.09%)
|
263,092 |
6 Nov 2019 |
USD |
6.875 |
6.9 |
6.86 |
6.8987 |
6.8987 |
+0.011 (+0.16%)
|
1,541,305 |
5 Nov 2019 |
USD |
6.9375 |
6.94 |
6.885 |
6.8875 |
6.8875 |
-0.065 (-0.93%)
|
52,162 |
4 Nov 2019 |
USD |
6.975 |
6.985 |
6.94 |
6.9525 |
6.9525 |
-0.033 (-0.47%)
|
136,892 |
1 Nov 2019 |
USD |
6.9475 |
7.0025 |
6.9425 |
6.985 |
6.985 |
+0.081 (+1.18%)
|
82,401 |
31 Oct 2019 |
USD |
6.92 |
6.94 |
6.9037 |
6.9037 |
6.9037 |
-0.018 (-0.25%)
|
1,387,394 |
30 Oct 2019 |
USD |
6.9125 |
6.925 |
6.85 |
6.9212 |
6.9212 |
+0.007 (+0.11%)
|
125,652 |
29 Oct 2019 |
USD |
6.8425 |
6.9138 |
6.805 |
6.9138 |
6.9138 |
+0.102 (+1.50%)
|
114,836 |
28 Oct 2019 |
USD |
6.715 |
6.825 |
6.715 |
6.8113 |
6.8113 |
+0.066 (+0.98%)
|
179,106 |
25 Oct 2019 |
USD |
6.74 |
6.745 |
6.7 |
6.745 |
6.745 |
+0.005 (+0.07%)
|
107,689 |
24 Oct 2019 |
USD |
6.8125 |
6.8125 |
6.73 |
6.74 |
6.74 |
-0.041 (-0.61%)
|
47,221 |
23 Oct 2019 |
USD |
6.715 |
6.7812 |
6.715 |
6.7812 |
6.7812 |
+0.001 (+0.02%)
|
81,790 |
22 Oct 2019 |
USD |
6.7125 |
6.79 |
6.7125 |
6.78 |
6.78 |
+0.068 (+1.01%)
|
67,000 |
21 Oct 2019 |
USD |
6.7325 |
6.76 |
6.7025 |
6.7125 |
6.7125 |
-0.022 (-0.33%)
|
30,445 |
18 Oct 2019 |
USD |
6.755 |
6.76 |
6.715 |
6.735 |
6.735 |
-0.013 (-0.19%)
|
17,926 |
17 Oct 2019 |
USD |
6.7 |
6.7575 |
6.7 |
6.7475 |
6.7475 |
+0.035 (+0.52%)
|
15,423 |
16 Oct 2019 |
USD |
6.6925 |
6.714 |
6.685 |
6.7125 |
6.7125 |
-0.003 (-0.04%)
|
17,130 |
15 Oct 2019 |
USD |
6.635 |
6.715 |
6.61 |
6.715 |
6.715 |
+0.117 (+1.78%)
|
15,107 |
14 Oct 2019 |
USD |
6.585 |
6.61 |
6.57 |
6.5975 |
6.5975 |
-0.055 (-0.83%)
|
48,634 |
11 Oct 2019 |
USD |
6.565 |
6.6525 |
6.5575 |
6.6525 |
6.6525 |
+0.107 (+1.64%)
|
75,872 |
10 Oct 2019 |
USD |
6.4725 |
6.55 |
6.4725 |
6.545 |
6.545 |
+0.06 (+0.93%)
|
79,973 |
9 Oct 2019 |
USD |
6.47 |
6.5325 |
6.455 |
6.485 |
6.485 |
+0.013 (+0.19%)
|
250,286 |