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 |
| 22 Mar 2018 |
USD |
6.0025 |
6.0025 |
5.895 |
5.925 |
5.925 |
-0.128 (-2.11%)
|
171,761 |
| 21 Mar 2018 |
USD |
6.0425 |
6.0575 |
6.0375 |
6.0525 |
6.0525 |
+0.022 (+0.37%)
|
91,619 |
| 20 Mar 2018 |
USD |
6.0325 |
6.055 |
6.01 |
6.03 |
6.03 |
-0.015 (-0.25%)
|
569,777 |
| 19 Mar 2018 |
USD |
6.115 |
6.1325 |
6.045 |
6.045 |
6.045 |
-0.105 (-1.71%)
|
132,603 |
| 16 Mar 2018 |
USD |
6.14 |
6.1575 |
6.1375 |
6.15 |
6.15 |
-0.01 (-0.16%)
|
126,622 |
| 15 Mar 2018 |
USD |
6.1425 |
6.18 |
6.135 |
6.16 |
6.16 |
+0.022 (+0.37%)
|
139,473 |
| 14 Mar 2018 |
USD |
6.18 |
6.2025 |
6.1375 |
6.1375 |
6.1375 |
-0.043 (-0.69%)
|
86,839 |
| 13 Mar 2018 |
USD |
6.175 |
6.2025 |
6.17 |
6.18 |
6.18 |
+0.007 (+0.12%)
|
140,572 |
| 12 Mar 2018 |
USD |
6.2125 |
6.2125 |
6.1725 |
6.1725 |
6.1725 |
+0.026 (+0.43%)
|
88,873 |
| 9 Mar 2018 |
USD |
6.1 |
6.1475 |
6.0925 |
6.1463 |
6.1463 |
+0.049 (+0.80%)
|
13,793 |
| 8 Mar 2018 |
USD |
6.0525 |
6.105 |
6.049 |
6.0975 |
6.0975 |
+0.075 (+1.25%)
|
121,346 |
| 7 Mar 2018 |
USD |
5.9775 |
6.0375 |
5.9625 |
6.0225 |
6.0225 |
+0.018 (+0.29%)
|
179,826 |
| 6 Mar 2018 |
USD |
6.0325 |
6.0525 |
6.005 |
6.005 |
6.005 |
+0.005 (+0.08%)
|
27,835 |
| 5 Mar 2018 |
USD |
5.955 |
6 |
5.9475 |
6 |
6 |
+0.058 (+0.97%)
|
183,871 |
| 2 Mar 2018 |
USD |
5.9325 |
5.9425 |
5.89 |
5.9425 |
5.9425 |
-0.052 (-0.88%)
|
947,947 |
| 1 Mar 2018 |
USD |
6.01 |
6.0375 |
5.9825 |
5.995 |
5.995 |
-0.095 (-1.56%)
|
95,942 |
| 28 Feb 2018 |
USD |
6.1125 |
6.135 |
6.09 |
6.09 |
6.09 |
-0.08 (-1.30%)
|
98,955 |
| 27 Feb 2018 |
USD |
6.195 |
6.1975 |
6.1675 |
6.17 |
6.17 |
+0.018 (+0.28%)
|
288,765 |
| 26 Feb 2018 |
USD |
6.125 |
6.1525 |
6.12 |
6.1525 |
6.1525 |
+0.109 (+1.80%)
|
157,676 |
| 23 Feb 2018 |
USD |
6.0425 |
6.05 |
6.02 |
6.0438 |
6.0438 |
-0.025 (-0.41%)
|
38,887 |
| 22 Feb 2018 |
USD |
6 |
6.07 |
5.995 |
6.0687 |
6.0687 |
-0.007 (-0.12%)
|
75,469 |
| 21 Feb 2018 |
USD |
6.045 |
6.0762 |
6.02 |
6.0762 |
6.0762 |
-0.02 (-0.33%)
|
62,533 |
| 20 Feb 2018 |
USD |
6.0875 |
6.0963 |
6.055 |
6.0963 |
6.0963 |
+0.01 (+0.17%)
|
244,132 |
| 19 Feb 2018 |
USD |
6.1275 |
6.1275 |
6.0775 |
6.0862 |
6.0862 |
-0.034 (-0.55%)
|
29,282 |
| 16 Feb 2018 |
USD |
6.095 |
6.125 |
6.065 |
6.12 |
6.12 |
+0.106 (+1.77%)
|
347,010 |
| 15 Feb 2018 |
USD |
6.0225 |
6.04 |
6.01 |
6.0137 |
6.0137 |
+0.079 (+1.33%)
|
89,959 |
| 14 Feb 2018 |
USD |
5.955 |
5.9625 |
5.8875 |
5.935 |
5.935 |
+0.052 (+0.89%)
|
275,105 |
| 13 Feb 2018 |
USD |
5.8925 |
5.915 |
5.8825 |
5.8825 |
5.8825 |
-0.018 (-0.30%)
|
189,654 |
| 12 Feb 2018 |
USD |
5.925 |
5.935 |
5.87 |
5.9 |
5.9 |
+0.114 (+1.97%)
|
234,386 |
| 9 Feb 2018 |
USD |
5.888 |
5.9338 |
5.75 |
5.786 |
5.786 |
-0.151 (-2.55%)
|
837,484 |
