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 |
| 27 Aug 2019 |
USD |
6.5375 |
6.6075 |
6.53 |
6.555 |
6.555 |
+0.02 (+0.31%)
|
33,128,724 |
| 23 Aug 2019 |
USD |
6.615 |
6.6675 |
6.535 |
6.535 |
6.535 |
-0.084 (-1.27%)
|
1,187,187 |
| 22 Aug 2019 |
USD |
6.6725 |
6.69 |
6.605 |
6.6188 |
6.6188 |
-0.049 (-0.73%)
|
555,177 |
| 21 Aug 2019 |
USD |
6.6675 |
6.6675 |
6.6175 |
6.6675 |
6.6675 |
+0.005 (+0.08%)
|
76,092 |
| 20 Aug 2019 |
USD |
6.6275 |
6.685 |
6.6275 |
6.6625 |
6.6625 |
-0.005 (-0.07%)
|
393,400 |
| 19 Aug 2019 |
USD |
6.6625 |
6.6775 |
6.64 |
6.6675 |
6.6675 |
+0.058 (+0.87%)
|
200,691 |
| 16 Aug 2019 |
USD |
6.51 |
6.615 |
6.51 |
6.61 |
6.61 |
+0.087 (+1.34%)
|
116,862 |
| 15 Aug 2019 |
USD |
6.5375 |
6.55 |
6.49 |
6.5225 |
6.5225 |
-0.055 (-0.84%)
|
217,717 |
| 14 Aug 2019 |
USD |
6.695 |
6.695 |
6.5725 |
6.5775 |
6.5775 |
-0.102 (-1.53%)
|
107,591 |
| 13 Aug 2019 |
USD |
6.6175 |
6.7075 |
6.5775 |
6.68 |
6.68 |
+0.044 (+0.66%)
|
185,556 |
| 12 Aug 2019 |
USD |
6.635 |
6.685 |
6.615 |
6.6363 |
6.6363 |
+0.011 (+0.17%)
|
36,703 |
| 9 Aug 2019 |
USD |
6.65 |
6.66 |
6.625 |
6.625 |
6.625 |
-0.007 (-0.11%)
|
270,015 |
| 8 Aug 2019 |
USD |
6.59 |
6.6325 |
6.575 |
6.6325 |
6.6325 |
+0.111 (+1.71%)
|
127,726 |
| 7 Aug 2019 |
USD |
6.565 |
6.595 |
6.4575 |
6.5213 |
6.5213 |
+0.015 (+0.23%)
|
251,513 |
| 6 Aug 2019 |
USD |
6.4675 |
6.545 |
6.4575 |
6.5062 |
6.5062 |
-0.052 (-0.80%)
|
497,927 |
| 5 Aug 2019 |
USD |
6.5925 |
6.595 |
6.5375 |
6.5587 |
6.5587 |
-0.05 (-0.76%)
|
76,012 |
| 2 Aug 2019 |
USD |
6.6875 |
6.6875 |
6.6025 |
6.6087 |
6.6087 |
-0.104 (-1.55%)
|
363,176 |
| 1 Aug 2019 |
USD |
6.6475 |
6.7125 |
6.6425 |
6.7125 |
6.7125 |
-0.021 (-0.31%)
|
137,745 |
| 31 Jul 2019 |
USD |
6.7275 |
6.7375 |
6.705 |
6.7337 |
6.7337 |
+0.016 (+0.24%)
|
361,587 |
| 30 Jul 2019 |
USD |
6.7575 |
6.77 |
6.6775 |
6.7175 |
6.7175 |
-0.022 (-0.33%)
|
331,198 |
| 29 Jul 2019 |
USD |
6.7125 |
6.7425 |
6.71 |
6.74 |
6.74 |
+0.037 (+0.56%)
|
85,683 |
| 26 Jul 2019 |
USD |
6.6875 |
6.72 |
6.6875 |
6.7025 |
6.7025 |
-0.018 (-0.26%)
|
107,974 |
| 25 Jul 2019 |
USD |
6.77 |
6.77 |
6.6925 |
6.72 |
6.72 |
+0.033 (+0.49%)
|
145,539 |
| 24 Jul 2019 |
USD |
6.7725 |
6.7725 |
6.6725 |
6.6875 |
6.6875 |
-0.007 (-0.11%)
|
247,587 |
| 23 Jul 2019 |
USD |
6.685 |
6.715 |
6.67 |
6.695 |
6.695 |
+0.007 (+0.11%)
|
410,043 |
| 22 Jul 2019 |
USD |
6.72 |
6.72 |
6.6675 |
6.6875 |
6.6875 |
-0.052 (-0.78%)
|
420,728 |
| 19 Jul 2019 |
USD |
6.8025 |
6.8025 |
6.7375 |
6.74 |
6.74 |
+0.007 (+0.11%)
|
343,762 |
| 18 Jul 2019 |
USD |
6.74 |
6.755 |
6.7025 |
6.7325 |
6.7325 |
-0.011 (-0.17%)
|
380,485 |
| 17 Jul 2019 |
USD |
6.7325 |
6.76 |
6.7225 |
6.7438 |
6.7438 |
+0.007 (+0.11%)
|
480,679 |
| 16 Jul 2019 |
USD |
6.76 |
6.7825 |
6.7325 |
6.7363 |
6.7363 |
-0.024 (-0.35%)
|
98,937 |
