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 Feb 2018 |
USD |
5.9975 |
6.0125 |
5.9325 |
5.9375 |
5.9375 |
-0.119 (-1.96%)
|
817,813 |
| 7 Feb 2018 |
USD |
5.9675 |
6.0775 |
5.9575 |
6.0563 |
6.0563 |
+0.181 (+3.09%)
|
709,305 |
| 6 Feb 2018 |
USD |
5.8975 |
5.9925 |
5.785 |
5.875 |
5.875 |
-0.292 (-4.74%)
|
511,831 |
| 5 Feb 2018 |
USD |
6.1925 |
6.2275 |
6.16 |
6.1675 |
6.1675 |
-0.117 (-1.87%)
|
615,553 |
| 2 Feb 2018 |
USD |
6.2625 |
6.5138 |
6.2575 |
6.285 |
6.285 |
-0.001 (-0.02%)
|
362,209 |
| 1 Feb 2018 |
USD |
6.3175 |
6.5138 |
6.28 |
6.2862 |
6.2862 |
-0.041 (-0.65%)
|
239,059 |
| 31 Jan 2018 |
USD |
6.415 |
6.42 |
6.326 |
6.3275 |
6.3275 |
-0.1 (-1.56%)
|
625,168 |
| 30 Jan 2018 |
USD |
6.5125 |
6.52 |
6.3825 |
6.4275 |
6.4275 |
-0.106 (-1.63%)
|
1,005,205 |
| 29 Jan 2018 |
USD |
6.5525 |
6.565 |
6.5275 |
6.5338 |
6.5338 |
+0.045 (+0.70%)
|
611,349 |
| 26 Jan 2018 |
USD |
6.4175 |
6.4925 |
6.2763 |
6.4887 |
6.4887 |
+0.099 (+1.54%)
|
114,839 |
| 25 Jan 2018 |
USD |
6.3575 |
6.395 |
6.2763 |
6.39 |
6.39 |
+0.039 (+0.61%)
|
1,222,470 |
| 24 Jan 2018 |
USD |
6.3675 |
6.3725 |
6.3425 |
6.3513 |
6.3513 |
-0.012 (-0.19%)
|
309,604 |
| 23 Jan 2018 |
USD |
6.375 |
6.3825 |
6.35 |
6.3637 |
6.3637 |
+0.035 (+0.55%)
|
689,123 |
| 22 Jan 2018 |
USD |
6.3325 |
6.3475 |
6.2763 |
6.3288 |
6.3288 |
+0.015 (+0.24%)
|
657,074 |
| 19 Jan 2018 |
USD |
6.295 |
6.3275 |
6.28 |
6.3137 |
6.3137 |
+0.037 (+0.60%)
|
264,849 |
| 18 Jan 2018 |
USD |
6.31 |
6.31 |
6.275 |
6.2763 |
6.2763 |
-0.002 (-0.04%)
|
626,753 |
| 17 Jan 2018 |
USD |
6.2575 |
6.2787 |
6.1813 |
6.2787 |
6.2787 |
+0.024 (+0.38%)
|
318,820 |
| 16 Jan 2018 |
USD |
6.2375 |
6.2875 |
6.18 |
6.255 |
6.255 |
+0.031 (+0.50%)
|
264,543 |
| 15 Jan 2018 |
USD |
6.22 |
6.2275 |
6.215 |
6.2237 |
6.2237 |
+0.022 (+0.36%)
|
163,458 |
| 12 Jan 2018 |
USD |
6.1825 |
6.205 |
6.1825 |
6.2012 |
6.2012 |
+0.064 (+1.04%)
|
127,750 |
| 11 Jan 2018 |
USD |
6.1375 |
6.1525 |
6.135 |
6.1375 |
6.1375 |
+0.018 (+0.29%)
|
280,184 |
| 10 Jan 2018 |
USD |
6.13 |
6.1425 |
6.0925 |
6.12 |
6.12 |
-0.026 (-0.43%)
|
301,893 |
| 9 Jan 2018 |
USD |
6.075 |
6.1475 |
6.075 |
6.1463 |
6.1463 |
+0.096 (+1.59%)
|
588,840 |
| 8 Jan 2018 |
USD |
6.095 |
6.1075 |
6.049 |
6.05 |
6.05 |
-0.029 (-0.47%)
|
3,931,404 |
| 5 Jan 2018 |
USD |
6.0625 |
6.0825 |
6.0575 |
6.0788 |
6.0788 |
+0.043 (+0.71%)
|
178,745 |
| 4 Jan 2018 |
USD |
6.0425 |
6.055 |
6.0362 |
6.0362 |
6.0362 |
+0.018 (+0.29%)
|
1,248,103 |
| 3 Jan 2018 |
USD |
5.9825 |
6.0187 |
5.9725 |
6.0187 |
6.0187 |
+0.042 (+0.70%)
|
7,683,332 |
| 2 Jan 2018 |
USD |
5.915 |
5.98 |
4.9387 |
5.977 |
5.977 |
+0.004 (+0.08%)
|
150,662 |
| 29 Dec 2017 |
USD |
5.9475 |
5.9775 |
5.9475 |
5.9725 |
5.9725 |
+0.028 (+0.46%)
|
19,690 |
| 28 Dec 2017 |
USD |
5.955 |
5.955 |
5.9375 |
5.945 |
5.945 |
-0.006 (-0.10%)
|
28,403 |
