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 |
| 20 Feb 2017 |
USD |
5.1925 |
5.205 |
5.1925 |
5.2012 |
5.2012 |
+0.027 (+0.53%)
|
742 |
| 17 Feb 2017 |
USD |
5.19 |
5.19 |
5.17 |
5.1738 |
5.1738 |
+0.001 (+0.03%)
|
50,594 |
| 16 Feb 2017 |
USD |
5.185 |
5.195 |
5.1575 |
5.1725 |
5.1725 |
+0.01 (+0.19%)
|
35,772 |
| 15 Feb 2017 |
USD |
5.1225 |
5.1625 |
5.1225 |
5.1625 |
5.1625 |
+0.074 (+1.45%)
|
56,072 |
| 14 Feb 2017 |
USD |
5.0925 |
5.105 |
5.0675 |
5.0888 |
5.0888 |
-0.002 (-0.05%)
|
55,032 |
| 13 Feb 2017 |
USD |
5.0575 |
5.0925 |
5.0575 |
5.0912 |
5.0912 |
+0.031 (+0.62%)
|
51,288 |
| 10 Feb 2017 |
USD |
5.07 |
5.07 |
5.06 |
5.06 |
5.06 |
0.0 (0.0%)
|
66,920 |
| 9 Feb 2017 |
USD |
5.045 |
5.06 |
5.025 |
5.06 |
5.06 |
+0.025 (+0.50%)
|
104,673 |
| 8 Feb 2017 |
USD |
5.02 |
5.035 |
5.02 |
5.035 |
5.035 |
-0.014 (-0.27%)
|
87,680 |
| 7 Feb 2017 |
USD |
5.0525 |
5.06 |
5.045 |
5.0488 |
5.0488 |
+0.02 (+0.40%)
|
22,944 |
| 6 Feb 2017 |
USD |
5.0475 |
5.05 |
5.015 |
5.0287 |
5.0287 |
+0.002 (+0.05%)
|
60,100 |
| 3 Feb 2017 |
USD |
5.0275 |
5.0275 |
5.0075 |
5.0263 |
5.0263 |
+0.025 (+0.50%)
|
30,000 |
| 2 Feb 2017 |
USD |
4.975 |
5.0015 |
4.973 |
5.0015 |
5.0015 |
+0.029 (+0.58%)
|
107,301 |
| 1 Feb 2017 |
USD |
4.985 |
4.99 |
4.964 |
4.9725 |
4.9725 |
+0.049 (+1.00%)
|
22,730 |
| 31 Jan 2017 |
USD |
4.903 |
4.939 |
4.888 |
4.9235 |
4.9235 |
+0.036 (+0.75%)
|
167,467 |
| 30 Jan 2017 |
USD |
4.918 |
4.918 |
4.887 |
4.887 |
4.887 |
-0.022 (-0.46%)
|
5,638 |
| 27 Jan 2017 |
USD |
4.88 |
4.913 |
4.88 |
4.9095 |
4.9095 |
+0.005 (+0.10%)
|
22,040 |
| 26 Jan 2017 |
USD |
4.909 |
4.928 |
4.9045 |
4.9045 |
4.9045 |
-0.013 (-0.26%)
|
21,795 |
| 25 Jan 2017 |
USD |
4.887 |
4.9175 |
4.887 |
4.9175 |
4.9175 |
+0.061 (+1.26%)
|
15,450 |
| 24 Jan 2017 |
USD |
4.8565 |
4.8565 |
4.8565 |
4.8565 |
4.8565 |
-0.048 (-0.97%)
|
787 |
| 23 Jan 2017 |
USD |
4.912 |
4.927 |
4.904 |
4.904 |
4.904 |
-0.038 (-0.78%)
|
74,300 |
| 20 Jan 2017 |
USD |
4.967 |
4.967 |
4.9425 |
4.9425 |
4.9425 |
-0.015 (-0.31%)
|
20,000 |
| 19 Jan 2017 |
USD |
4.974 |
4.974 |
4.95 |
4.958 |
4.958 |
-0.011 (-0.21%)
|
62,912 |
| 18 Jan 2017 |
USD |
4.98 |
4.99 |
4.9685 |
4.9685 |
4.9685 |
+0.002 (+0.04%)
|
51,816 |
| 17 Jan 2017 |
USD |
4.99 |
4.99 |
4.95 |
4.9665 |
4.9665 |
-0.028 (-0.56%)
|
17,475 |
| 16 Jan 2017 |
USD |
4.988 |
4.9943 |
4.988 |
4.9943 |
4.9943 |
-0.012 (-0.24%)
|
9,868 |
| 13 Jan 2017 |
USD |
5.005 |
5.0062 |
4.986 |
5.0062 |
5.0062 |
+0.032 (+0.64%)
|
82,136 |
| 12 Jan 2017 |
USD |
4.972 |
4.984 |
4.963 |
4.9745 |
4.9745 |
-0.009 (-0.17%)
|
199,260 |
| 11 Jan 2017 |
USD |
5.0525 |
5.065 |
4.982 |
4.983 |
4.983 |
-0.065 (-1.28%)
|
160,431 |
| 10 Jan 2017 |
USD |
5.0425 |
5.05 |
5.0325 |
5.0475 |
5.0475 |
+0.039 (+0.77%)
|
132,909 |
