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 |
| 19 May 2017 |
USD |
5.3 |
5.3113 |
5.2975 |
5.3113 |
5.3113 |
+0.03 (+0.57%)
|
1,201,867 |
| 18 May 2017 |
USD |
5.2675 |
5.29 |
5.2625 |
5.2812 |
5.2812 |
-0.021 (-0.40%)
|
12,770 |
| 17 May 2017 |
USD |
5.31 |
5.31 |
5.2925 |
5.3025 |
5.3025 |
-0.029 (-0.54%)
|
139,048 |
| 16 May 2017 |
USD |
5.3625 |
5.365 |
5.3312 |
5.3312 |
5.3312 |
-0.018 (-0.33%)
|
69,372 |
| 15 May 2017 |
USD |
5.3425 |
5.3487 |
5.335 |
5.3487 |
5.3487 |
+0.015 (+0.28%)
|
30,275 |
| 12 May 2017 |
USD |
5.3325 |
5.335 |
5.315 |
5.3338 |
5.3338 |
+0.022 (+0.42%)
|
198,417 |
| 11 May 2017 |
USD |
5.3113 |
5.3113 |
5.3113 |
5.3113 |
5.3113 |
-0.013 (-0.23%)
|
0 |
| 10 May 2017 |
USD |
5.315 |
5.3308 |
5.315 |
5.3238 |
5.3238 |
-0.031 (-0.58%)
|
63,277 |
| 9 May 2017 |
USD |
5.3475 |
5.3575 |
5.34 |
5.355 |
5.355 |
+0.004 (+0.07%)
|
196,191 |
| 8 May 2017 |
USD |
5.3675 |
5.3725 |
5.3513 |
5.3513 |
5.3513 |
-0.005 (-0.09%)
|
7,602 |
| 5 May 2017 |
USD |
5.3725 |
5.3824 |
5.3563 |
5.3563 |
5.3563 |
-0.011 (-0.21%)
|
19,007 |
| 4 May 2017 |
USD |
5.3475 |
5.3705 |
5.3475 |
5.3675 |
5.3675 |
+0.022 (+0.42%)
|
561,460 |
| 3 May 2017 |
USD |
5.3475 |
5.3498 |
5.339 |
5.345 |
5.345 |
+0.013 (+0.23%)
|
747,288 |
| 2 May 2017 |
USD |
5.33 |
5.36 |
5.33 |
5.3325 |
5.3325 |
0.0 (0.0%)
|
273,622 |
| 28 Apr 2017 |
USD |
5.3125 |
5.34 |
5.31 |
5.3325 |
5.3325 |
+0.003 (+0.05%)
|
19,631 |
| 27 Apr 2017 |
USD |
5.3075 |
5.33 |
5.3 |
5.33 |
5.33 |
-0.001 (-0.02%)
|
12,468 |
| 26 Apr 2017 |
USD |
5.2825 |
5.3312 |
5.2825 |
5.3312 |
5.3312 |
+0.035 (+0.66%)
|
31,583 |
| 25 Apr 2017 |
USD |
5.275 |
5.2962 |
5.2475 |
5.2962 |
5.2962 |
+0.036 (+0.69%)
|
97,061 |
| 24 Apr 2017 |
USD |
5.265 |
5.265 |
5.2575 |
5.26 |
5.26 |
+0.04 (+0.77%)
|
7,380 |
| 21 Apr 2017 |
USD |
5.215 |
5.22 |
5.215 |
5.22 |
5.22 |
+0.004 (+0.07%)
|
22,999 |
| 20 Apr 2017 |
USD |
5.2125 |
5.2162 |
5.2125 |
5.2162 |
5.2162 |
-0.009 (-0.17%)
|
1,525 |
| 19 Apr 2017 |
USD |
5.21 |
5.225 |
5.21 |
5.225 |
5.225 |
+0.033 (+0.63%)
|
183,726 |
| 18 Apr 2017 |
USD |
5.25 |
5.25 |
5.1925 |
5.1925 |
5.1925 |
-0.064 (-1.21%)
|
42,464 |
| 13 Apr 2017 |
USD |
5.24 |
5.2562 |
5.2275 |
5.2562 |
5.2562 |
+0.029 (+0.55%)
|
14,555 |
| 12 Apr 2017 |
USD |
5.25 |
5.25 |
5.2275 |
5.2275 |
5.2275 |
+0.006 (+0.12%)
|
23,876 |
| 11 Apr 2017 |
USD |
5.2425 |
5.2425 |
5.2213 |
5.2213 |
5.2213 |
-0.05 (-0.95%)
|
3,100 |
| 10 Apr 2017 |
USD |
5.2675 |
5.275 |
5.2675 |
5.2713 |
5.2713 |
+0.02 (+0.38%)
|
15,948 |
| 7 Apr 2017 |
USD |
5.245 |
5.2512 |
5.245 |
5.2512 |
5.2512 |
-0.003 (-0.05%)
|
3,685 |
| 6 Apr 2017 |
USD |
5.2325 |
5.2538 |
5.23 |
5.2538 |
5.2538 |
-0.044 (-0.82%)
|
405,248 |
| 5 Apr 2017 |
USD |
5.2625 |
5.2975 |
5.2575 |
5.2975 |
5.2975 |
+0.039 (+0.74%)
|
292,483 |
