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 |
| 8 Oct 2019 |
USD |
6.6 |
6.6 |
6.465 |
6.4725 |
6.4725 |
-0.133 (-2.01%)
|
61,770 |
| 7 Oct 2019 |
USD |
6.6 |
6.605 |
6.5575 |
6.605 |
6.605 |
+0.055 (+0.84%)
|
71,759 |
| 4 Oct 2019 |
USD |
6.5 |
6.5675 |
6.48 |
6.55 |
6.55 |
+0.08 (+1.24%)
|
463,101 |
| 3 Oct 2019 |
USD |
6.4475 |
6.4825 |
6.415 |
6.47 |
6.47 |
+0.018 (+0.27%)
|
14,045,067 |
| 2 Oct 2019 |
USD |
6.55 |
6.55 |
6.4425 |
6.4525 |
6.4525 |
-0.125 (-1.90%)
|
405,590 |
| 1 Oct 2019 |
USD |
6.65 |
6.65 |
6.5775 |
6.5775 |
6.5775 |
-0.018 (-0.27%)
|
22,482 |
| 30 Sep 2019 |
USD |
6.5875 |
6.605 |
6.545 |
6.595 |
6.595 |
+0.007 (+0.11%)
|
102,036 |
| 27 Sep 2019 |
USD |
6.585 |
6.6 |
6.539 |
6.5875 |
6.5875 |
+0.048 (+0.73%)
|
228,824 |
| 26 Sep 2019 |
USD |
6.61 |
6.6325 |
6.54 |
6.54 |
6.54 |
-0.09 (-1.36%)
|
198,319 |
| 25 Sep 2019 |
USD |
6.645 |
6.645 |
6.605 |
6.63 |
6.63 |
-0.075 (-1.12%)
|
48,402 |
| 24 Sep 2019 |
USD |
6.7125 |
6.73 |
6.705 |
6.705 |
6.705 |
0.0 (0.0%)
|
56,795 |
| 23 Sep 2019 |
USD |
6.745 |
6.745 |
6.705 |
6.705 |
6.705 |
-0.058 (-0.85%)
|
174,028 |
| 20 Sep 2019 |
USD |
6.71 |
6.765 |
6.6875 |
6.7625 |
6.7625 |
+0.041 (+0.61%)
|
156,784 |
| 19 Sep 2019 |
USD |
6.6525 |
6.725 |
6.6375 |
6.7213 |
6.7213 |
+0.054 (+0.81%)
|
45,171 |
| 18 Sep 2019 |
USD |
6.645 |
6.675 |
6.645 |
6.6675 |
6.6675 |
-0.005 (-0.07%)
|
190,108 |
| 17 Sep 2019 |
USD |
6.6575 |
6.6825 |
6.6525 |
6.6725 |
6.6725 |
0.0 (0.0%)
|
211,821 |
| 16 Sep 2019 |
USD |
6.6425 |
6.675 |
6.63 |
6.6725 |
6.6725 |
-0.024 (-0.36%)
|
165,431 |
| 13 Sep 2019 |
USD |
6.705 |
6.725 |
6.695 |
6.6963 |
6.6963 |
-0.009 (-0.13%)
|
89,538 |
| 12 Sep 2019 |
USD |
6.71 |
6.7225 |
6.6775 |
6.705 |
6.705 |
+0.048 (+0.71%)
|
361,868 |
| 11 Sep 2019 |
USD |
6.5975 |
6.6575 |
6.5975 |
6.6575 |
6.6575 |
+0.12 (+1.84%)
|
36,448 |
| 10 Sep 2019 |
USD |
6.585 |
6.5925 |
6.4875 |
6.5375 |
6.5375 |
-0.052 (-0.80%)
|
2,079,681 |
| 9 Sep 2019 |
USD |
6.6925 |
6.6925 |
6.59 |
6.59 |
6.59 |
-0.075 (-1.13%)
|
154,814 |
| 6 Sep 2019 |
USD |
6.645 |
6.67 |
6.6375 |
6.665 |
6.665 |
+0.03 (+0.45%)
|
159,467 |
| 5 Sep 2019 |
USD |
6.6075 |
6.635 |
6.5975 |
6.635 |
6.635 |
+0.083 (+1.26%)
|
111,017 |
| 4 Sep 2019 |
USD |
6.6 |
6.6275 |
6.545 |
6.5525 |
6.5525 |
-0.001 (-0.02%)
|
492,713 |
| 3 Sep 2019 |
USD |
6.565 |
6.5875 |
6.55 |
6.5537 |
6.5537 |
-0.026 (-0.40%)
|
51,261 |
| 2 Sep 2019 |
USD |
6.6 |
6.625 |
6.575 |
6.58 |
6.58 |
-0.013 (-0.19%)
|
21,822 |
| 30 Aug 2019 |
USD |
6.625 |
6.655 |
6.5825 |
6.5925 |
6.5925 |
+0.007 (+0.11%)
|
235,500 |
| 29 Aug 2019 |
USD |
6.5775 |
6.615 |
6.5725 |
6.585 |
6.585 |
+0.022 (+0.34%)
|
86,699 |
| 28 Aug 2019 |
USD |
6.52 |
6.57 |
6.4725 |
6.5625 |
6.5625 |
+0.007 (+0.11%)
|
146,381 |
