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 Dec 2017 |
USD |
5.9625 |
5.9625 |
5.9375 |
5.9512 |
5.9512 |
0.0 (0.0%)
|
712,113 |
| 22 Dec 2017 |
USD |
5.9525 |
5.9575 |
5.9512 |
5.9512 |
5.9512 |
-0.014 (-0.23%)
|
65,398 |
| 21 Dec 2017 |
USD |
5.975 |
5.98 |
5.9625 |
5.965 |
5.965 |
-0.025 (-0.42%)
|
90,985 |
| 20 Dec 2017 |
USD |
5.995 |
6.0101 |
5.8463 |
5.99 |
5.99 |
-0.013 (-0.21%)
|
710,465 |
| 19 Dec 2017 |
USD |
6.0025 |
6.0075 |
5.9891 |
6.0025 |
6.0025 |
+0.003 (+0.04%)
|
210,136 |
| 18 Dec 2017 |
USD |
6.0075 |
6.0175 |
5.99 |
6 |
6 |
+0.02 (+0.33%)
|
207,229 |
| 15 Dec 2017 |
USD |
5.9375 |
5.9875 |
5.9325 |
5.98 |
5.98 |
+0.028 (+0.46%)
|
643,071 |
| 14 Dec 2017 |
USD |
5.99 |
5.9925 |
5.95 |
5.9525 |
5.9525 |
-0.033 (-0.54%)
|
117,115 |
| 13 Dec 2017 |
USD |
5.9575 |
5.99 |
5.955 |
5.985 |
5.985 |
+0.034 (+0.57%)
|
150,805 |
| 12 Dec 2017 |
USD |
5.9375 |
5.955 |
5.9375 |
5.9512 |
5.9512 |
+0.021 (+0.36%)
|
200,403 |
| 11 Dec 2017 |
USD |
5.9175 |
5.93 |
5.91 |
5.93 |
5.93 |
+0.037 (+0.64%)
|
242,449 |
| 8 Dec 2017 |
USD |
5.8625 |
5.8925 |
5.85 |
5.8925 |
5.8925 |
+0.055 (+0.94%)
|
83,253 |
| 7 Dec 2017 |
USD |
5.8425 |
5.8541 |
5.83 |
5.8375 |
5.8375 |
-0.006 (-0.11%)
|
118,345 |
| 6 Dec 2017 |
USD |
5.835 |
5.8675 |
5.835 |
5.8438 |
5.8438 |
-0.039 (-0.66%)
|
183,815 |
| 5 Dec 2017 |
USD |
5.8775 |
5.885 |
5.8575 |
5.8825 |
5.8825 |
-0.055 (-0.93%)
|
365,523 |
| 4 Dec 2017 |
USD |
5.965 |
5.9843 |
5.9375 |
5.9375 |
5.9375 |
+0.061 (+1.04%)
|
168,903 |
| 1 Dec 2017 |
USD |
5.9325 |
5.955 |
5.8762 |
5.8762 |
5.8762 |
-0.041 (-0.70%)
|
92,962 |
| 30 Nov 2017 |
USD |
5.9175 |
5.92 |
5.9086 |
5.9175 |
5.9175 |
+0.006 (+0.11%)
|
1,486,880 |
| 29 Nov 2017 |
USD |
5.88 |
5.9211 |
5.8725 |
5.9112 |
5.9112 |
+0.067 (+1.15%)
|
70,363 |
| 28 Nov 2017 |
USD |
5.825 |
5.8438 |
5.825 |
5.8438 |
5.8438 |
+0.011 (+0.19%)
|
63,037 |
| 27 Nov 2017 |
USD |
5.8175 |
5.8475 |
5.8175 |
5.8325 |
5.8325 |
+0.007 (+0.13%)
|
29,372 |
| 24 Nov 2017 |
USD |
5.8225 |
5.825 |
5.8075 |
5.825 |
5.825 |
+0.009 (+0.15%)
|
26,329 |
| 23 Nov 2017 |
USD |
5.82 |
5.8202 |
5.8081 |
5.8163 |
5.8163 |
-0.005 (-0.09%)
|
13,129 |
| 22 Nov 2017 |
USD |
5.8075 |
5.8213 |
5.805 |
5.8213 |
5.8213 |
+0.005 (+0.09%)
|
32,832 |
| 21 Nov 2017 |
USD |
5.7725 |
5.8163 |
5.7684 |
5.8163 |
5.8163 |
+0.058 (+1.00%)
|
139,207 |
| 20 Nov 2017 |
USD |
5.785 |
5.7888 |
5.7588 |
5.7588 |
5.7588 |
-0.03 (-0.52%)
|
178,247 |
| 17 Nov 2017 |
USD |
5.8 |
5.8 |
5.7875 |
5.7888 |
5.7888 |
-0.007 (-0.13%)
|
39,124 |
| 16 Nov 2017 |
USD |
5.7625 |
5.7962 |
5.6525 |
5.7962 |
5.7962 |
+0.033 (+0.56%)
|
3,595,846 |
| 15 Nov 2017 |
USD |
5.745 |
5.7637 |
5.745 |
5.7637 |
5.7637 |
-0.008 (-0.13%)
|
7,507 |
| 14 Nov 2017 |
USD |
5.7975 |
5.7975 |
5.7599 |
5.7713 |
5.7713 |
-0.015 (-0.26%)
|
303,429 |
