iShares S&P 500 USD Health Car
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Oct 2016 |
USD |
5.075 |
5.075 |
5.05 |
5.05 |
5.05 |
-0.019 (-0.37%)
|
8,185 |
5 Oct 2016 |
USD |
5.0725 |
5.0725 |
5.0687 |
5.0687 |
5.0687 |
+0.005 (+0.10%)
|
10,000 |
4 Oct 2016 |
USD |
5.0637 |
5.0637 |
5.0637 |
5.0637 |
5.0637 |
+0.015 (+0.30%)
|
0 |
3 Oct 2016 |
USD |
5.0488 |
5.0488 |
5.0488 |
5.0488 |
5.0488 |
-0.016 (-0.32%)
|
0 |
30 Sep 2016 |
USD |
5.0375 |
5.065 |
5.0375 |
5.065 |
5.065 |
+0.006 (+0.12%)
|
2,370 |
29 Sep 2016 |
USD |
5.0587 |
5.0587 |
5.0587 |
5.0587 |
5.0587 |
-0.033 (-0.64%)
|
0 |
28 Sep 2016 |
USD |
5.095 |
5.095 |
5.0912 |
5.0912 |
5.0912 |
-0.004 (-0.07%)
|
41,472 |
27 Sep 2016 |
USD |
5.0925 |
5.095 |
5.09 |
5.095 |
5.095 |
+0.018 (+0.34%)
|
29,646 |
26 Sep 2016 |
USD |
5.0875 |
5.0875 |
5.0775 |
5.0775 |
5.0775 |
-0.072 (-1.41%)
|
226 |
23 Sep 2016 |
USD |
5.15 |
5.15 |
5.15 |
5.15 |
5.15 |
+0.007 (+0.15%)
|
0 |
22 Sep 2016 |
USD |
5.144 |
5.144 |
5.1425 |
5.1425 |
5.1425 |
+0.072 (+1.43%)
|
1,248 |
21 Sep 2016 |
USD |
5.07 |
5.07 |
5.07 |
5.07 |
5.07 |
-0.007 (-0.15%)
|
1,000 |
20 Sep 2016 |
USD |
5.0775 |
5.0775 |
5.0775 |
5.0775 |
5.0775 |
+0.001 (+0.03%)
|
0 |
19 Sep 2016 |
USD |
5.105 |
5.105 |
5.0762 |
5.0762 |
5.0762 |
+0.021 (+0.42%)
|
86,000 |
16 Sep 2016 |
USD |
5.055 |
5.055 |
5.055 |
5.055 |
5.055 |
+0.013 (+0.25%)
|
0 |
15 Sep 2016 |
USD |
5.0425 |
5.0425 |
5.0425 |
5.0425 |
5.0425 |
+0.013 (+0.25%)
|
0 |
14 Sep 2016 |
USD |
5.035 |
5.035 |
5.0285 |
5.03 |
5.03 |
+0.025 (+0.50%)
|
12,250 |
13 Sep 2016 |
USD |
5.02 |
5.025 |
5.005 |
5.005 |
5.005 |
-0.03 (-0.60%)
|
2,261,400 |
12 Sep 2016 |
USD |
5.035 |
5.035 |
5.035 |
5.035 |
5.035 |
-0.03 (-0.59%)
|
0 |
9 Sep 2016 |
USD |
5.065 |
5.065 |
5.065 |
5.065 |
5.065 |
-0.045 (-0.88%)
|
0 |
8 Sep 2016 |
USD |
5.098 |
5.11 |
5.098 |
5.11 |
5.11 |
+0.005 (+0.10%)
|
901 |
7 Sep 2016 |
USD |
5.1137 |
5.1137 |
5.105 |
5.105 |
5.105 |
0.0 (0.0%)
|
3,840 |
6 Sep 2016 |
USD |
5.1 |
5.105 |
5.1 |
5.105 |
5.105 |
+0.024 (+0.47%)
|
40 |
5 Sep 2016 |
USD |
5.0812 |
5.0812 |
5.0812 |
5.0812 |
5.0812 |
-0.004 (-0.07%)
|
0 |
2 Sep 2016 |
USD |
5.085 |
5.085 |
5.085 |
5.085 |
5.085 |
+0.01 (+0.20%)
|
0 |
1 Sep 2016 |
USD |
5.075 |
5.075 |
5.075 |
5.075 |
5.075 |
-0.025 (-0.49%)
|
0 |
31 Aug 2016 |
USD |
5.1175 |
5.1175 |
5.1 |
5.1 |
5.1 |
-0.009 (-0.17%)
|
2,000 |
30 Aug 2016 |
USD |
5.1087 |
5.1087 |
5.1087 |
5.1087 |
5.1087 |
-0.03 (-0.58%)
|
0 |
26 Aug 2016 |
USD |
5.115 |
5.1387 |
5.115 |
5.1387 |
5.1387 |
0.0 (0.0%)
|
1,040 |
25 Aug 2016 |
USD |
5.1387 |
5.1387 |
5.1387 |
5.1387 |
5.1387 |
-0.079 (-1.51%)
|
0 |