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 |
| 13 Nov 2017 |
USD |
5.78 |
5.7862 |
5.7718 |
5.7862 |
5.7862 |
+0.021 (+0.37%)
|
69,341 |
| 10 Nov 2017 |
USD |
5.8325 |
5.8325 |
5.765 |
5.765 |
5.765 |
-0.045 (-0.77%)
|
19,226 |
| 9 Nov 2017 |
USD |
5.815 |
5.82 |
5.81 |
5.81 |
5.81 |
+0.004 (+0.06%)
|
5,804 |
| 8 Nov 2017 |
USD |
5.8125 |
5.8125 |
5.8016 |
5.8063 |
5.8063 |
+0.004 (+0.07%)
|
38,454 |
| 7 Nov 2017 |
USD |
5.81 |
5.8125 |
5.795 |
5.8025 |
5.8025 |
-0.004 (-0.07%)
|
41,378 |
| 6 Nov 2017 |
USD |
5.7975 |
5.815 |
5.7975 |
5.8063 |
5.8063 |
+0.005 (+0.09%)
|
289,028 |
| 3 Nov 2017 |
USD |
5.7725 |
5.8025 |
5.7725 |
5.8012 |
5.8012 |
+0.017 (+0.30%)
|
25,530 |
| 2 Nov 2017 |
USD |
5.7838 |
5.7838 |
5.7838 |
5.7838 |
5.7838 |
-0.028 (-0.47%)
|
35,011 |
| 1 Nov 2017 |
USD |
5.79 |
5.8113 |
5.7875 |
5.8113 |
5.8113 |
+0.029 (+0.50%)
|
90,314 |
| 31 Oct 2017 |
USD |
5.785 |
5.8075 |
5.775 |
5.7825 |
5.7825 |
-0.009 (-0.15%)
|
222,202 |
| 30 Oct 2017 |
USD |
5.8475 |
5.8475 |
5.785 |
5.7912 |
5.7912 |
-0.054 (-0.92%)
|
284,624 |
| 27 Oct 2017 |
USD |
5.8475 |
5.85 |
5.84 |
5.845 |
5.845 |
-0.033 (-0.55%)
|
34,775 |
| 26 Oct 2017 |
USD |
5.9125 |
5.925 |
5.855 |
5.8775 |
5.8775 |
-0.031 (-0.53%)
|
525,418 |
| 25 Oct 2017 |
USD |
5.9175 |
5.925 |
5.9075 |
5.9088 |
5.9088 |
-0.012 (-0.21%)
|
28,494 |
| 24 Oct 2017 |
USD |
5.965 |
5.9775 |
5.9212 |
5.9212 |
5.9212 |
-0.08 (-1.33%)
|
20,506 |
| 23 Oct 2017 |
USD |
5.9875 |
6.0012 |
5.9811 |
6.0012 |
6.0012 |
+0.036 (+0.61%)
|
237,801 |
| 20 Oct 2017 |
USD |
5.965 |
5.9691 |
5.965 |
5.965 |
5.965 |
+0.014 (+0.23%)
|
26,825 |
| 19 Oct 2017 |
USD |
5.9325 |
5.955 |
5.9254 |
5.9512 |
5.9512 |
+0.009 (+0.15%)
|
29,917 |
| 18 Oct 2017 |
USD |
5.9375 |
5.9425 |
5.935 |
5.9425 |
5.9425 |
+0.036 (+0.61%)
|
26,819 |
| 17 Oct 2017 |
USD |
5.855 |
5.91 |
5.8525 |
5.9062 |
5.9062 |
+0.022 (+0.38%)
|
107,052 |
| 16 Oct 2017 |
USD |
5.88 |
5.895 |
5.8671 |
5.8838 |
5.8838 |
+0.014 (+0.24%)
|
93,097 |
| 13 Oct 2017 |
USD |
5.885 |
5.8889 |
5.8675 |
5.87 |
5.87 |
-0.022 (-0.38%)
|
195,624 |
| 12 Oct 2017 |
USD |
5.8925 |
5.8925 |
5.8925 |
5.8925 |
5.8925 |
-0.01 (-0.17%)
|
11,870,337 |
| 11 Oct 2017 |
USD |
5.8725 |
5.9025 |
5.8725 |
5.9025 |
5.9025 |
+0.03 (+0.51%)
|
1,577,751 |
| 10 Oct 2017 |
USD |
5.87 |
5.8875 |
5.8612 |
5.8725 |
5.8725 |
-0.005 (-0.09%)
|
1,358,963 |
| 9 Oct 2017 |
USD |
5.9175 |
5.9175 |
5.8775 |
5.8775 |
5.8775 |
-0.041 (-0.70%)
|
147,118 |
| 6 Oct 2017 |
USD |
5.925 |
5.93 |
5.8975 |
5.9188 |
5.9188 |
+0.019 (+0.32%)
|
46,128 |
| 5 Oct 2017 |
USD |
5.9025 |
5.9225 |
5.9 |
5.9 |
5.9 |
-0.006 (-0.10%)
|
228,340 |
| 4 Oct 2017 |
USD |
5.87 |
5.9075 |
5.87 |
5.9062 |
5.9062 |
+0.035 (+0.60%)
|
110,027 |
| 3 Oct 2017 |
USD |
5.88 |
5.8911 |
5.87 |
5.8712 |
5.8712 |
-0.003 (-0.04%)
|
1,692,209 |
