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 May 2018 |
USD |
5.79 |
5.8004 |
5.77 |
5.78 |
5.78 |
-0.005 (-0.09%)
|
127,773 |
| 4 May 2018 |
USD |
5.77 |
5.785 |
5.7325 |
5.785 |
5.785 |
+0.074 (+1.29%)
|
80,361 |
| 3 May 2018 |
USD |
5.8175 |
5.8175 |
5.705 |
5.7112 |
5.7112 |
-0.146 (-2.50%)
|
89,168 |
| 2 May 2018 |
USD |
5.8925 |
5.8925 |
5.8425 |
5.8575 |
5.8575 |
-0.007 (-0.13%)
|
48,009 |
| 1 May 2018 |
USD |
5.9175 |
5.9175 |
5.865 |
5.865 |
5.865 |
-0.115 (-1.92%)
|
79,528 |
| 30 Apr 2018 |
USD |
6.0075 |
6.0175 |
5.98 |
5.98 |
5.98 |
-0.003 (-0.04%)
|
142,456 |
| 27 Apr 2018 |
USD |
5.9525 |
5.9825 |
5.9475 |
5.9825 |
5.9825 |
+0.043 (+0.72%)
|
109,216 |
| 26 Apr 2018 |
USD |
5.9 |
5.9525 |
5.9 |
5.94 |
5.94 |
+0.08 (+1.37%)
|
182,281 |
| 25 Apr 2018 |
USD |
5.8725 |
5.8725 |
5.8325 |
5.86 |
5.86 |
-0.07 (-1.18%)
|
113,826 |
| 24 Apr 2018 |
USD |
5.9375 |
5.955 |
5.915 |
5.93 |
5.93 |
-0.003 (-0.04%)
|
197,879 |
| 23 Apr 2018 |
USD |
5.88 |
5.935 |
5.88 |
5.9325 |
5.9325 |
+0.048 (+0.81%)
|
126,811 |
| 20 Apr 2018 |
USD |
5.9425 |
5.9425 |
5.885 |
5.885 |
5.885 |
-0.058 (-0.97%)
|
97,142 |
| 19 Apr 2018 |
USD |
5.9875 |
5.9875 |
5.93 |
5.9425 |
5.9425 |
-0.04 (-0.67%)
|
236,656 |
| 18 Apr 2018 |
USD |
6 |
6 |
5.955 |
5.9825 |
5.9825 |
+0.018 (+0.29%)
|
107,304 |
| 17 Apr 2018 |
USD |
5.94 |
5.9725 |
5.9375 |
5.965 |
5.965 |
+0.04 (+0.68%)
|
7,203,768 |
| 16 Apr 2018 |
USD |
5.885 |
5.9275 |
5.885 |
5.925 |
5.925 |
+0.049 (+0.83%)
|
247,350 |
| 13 Apr 2018 |
USD |
5.9075 |
5.9175 |
5.8725 |
5.8762 |
5.8762 |
-0.014 (-0.23%)
|
995,481 |
| 12 Apr 2018 |
USD |
5.8575 |
5.9025 |
5.8475 |
5.89 |
5.89 |
+0.035 (+0.60%)
|
631,319 |
| 11 Apr 2018 |
USD |
5.86 |
5.8625 |
5.83 |
5.855 |
5.855 |
-0.05 (-0.85%)
|
1,794,451 |
| 10 Apr 2018 |
USD |
5.8625 |
5.905 |
5.8375 |
5.905 |
5.905 |
+0.083 (+1.42%)
|
1,803,021 |
| 9 Apr 2018 |
USD |
5.785 |
5.8225 |
5.75 |
5.8225 |
5.8225 |
+0.028 (+0.47%)
|
200,102 |
| 6 Apr 2018 |
USD |
5.855 |
5.8575 |
5.7925 |
5.795 |
5.795 |
-0.105 (-1.78%)
|
416,836 |
| 5 Apr 2018 |
USD |
5.905 |
5.9075 |
5.87 |
5.9 |
5.9 |
+0.117 (+2.03%)
|
140,537 |
| 4 Apr 2018 |
USD |
5.7675 |
5.785 |
5.715 |
5.7825 |
5.7825 |
+0.03 (+0.52%)
|
421,625 |
| 3 Apr 2018 |
USD |
5.745 |
5.77 |
5.705 |
5.7525 |
5.7525 |
-0.084 (-1.43%)
|
521,951 |
| 29 Mar 2018 |
USD |
5.8025 |
5.845 |
5.795 |
5.8362 |
5.8362 |
+0.035 (+0.60%)
|
132,439 |
| 28 Mar 2018 |
USD |
5.775 |
5.81 |
5.775 |
5.8012 |
5.8012 |
-0.029 (-0.49%)
|
267,928 |
| 27 Mar 2018 |
USD |
5.8625 |
5.865 |
5.81 |
5.83 |
5.83 |
+0.1 (+1.75%)
|
89,228 |
| 26 Mar 2018 |
USD |
5.785 |
5.8 |
5.725 |
5.73 |
5.73 |
-0.11 (-1.88%)
|
92,165 |
| 23 Mar 2018 |
USD |
5.8325 |
5.86 |
5.815 |
5.84 |
5.84 |
-0.085 (-1.43%)
|
192,869 |
