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 |
23 Nov 2016 |
USD |
4.851 |
4.851 |
4.759 |
4.81 |
4.81 |
-0.008 (-0.17%)
|
12,984 |
22 Nov 2016 |
USD |
4.939 |
4.939 |
4.818 |
4.818 |
4.818 |
-0.084 (-1.71%)
|
37,572 |
21 Nov 2016 |
USD |
4.919 |
4.919 |
4.89 |
4.902 |
4.902 |
-0.004 (-0.08%)
|
52,369 |
18 Nov 2016 |
USD |
4.952 |
4.952 |
4.906 |
4.906 |
4.906 |
-0.037 (-0.75%)
|
15,101 |
17 Nov 2016 |
USD |
4.938 |
4.943 |
4.936 |
4.943 |
4.943 |
-0.002 (-0.04%)
|
26,500 |
16 Nov 2016 |
USD |
4.958 |
4.963 |
4.938 |
4.945 |
4.945 |
+0.018 (+0.37%)
|
25,703 |
15 Nov 2016 |
USD |
4.942 |
4.963 |
4.91 |
4.927 |
4.927 |
-0.025 (-0.50%)
|
166,514 |
14 Nov 2016 |
USD |
4.953 |
5.0025 |
4.952 |
4.952 |
4.952 |
+0.004 (+0.09%)
|
2,200,402 |
11 Nov 2016 |
USD |
5.06 |
5.0625 |
4.9475 |
4.9475 |
4.9475 |
-0.077 (-1.54%)
|
204,126 |
10 Nov 2016 |
USD |
5 |
5.125 |
4.995 |
5.025 |
5.025 |
+0.08 (+1.62%)
|
357,781 |
9 Nov 2016 |
USD |
4.81 |
5.04 |
4.775 |
4.945 |
4.945 |
+0.139 (+2.89%)
|
2,130,273 |
8 Nov 2016 |
USD |
4.78 |
4.806 |
4.78 |
4.806 |
4.806 |
+0.019 (+0.40%)
|
42,106 |
7 Nov 2016 |
USD |
4.765 |
4.787 |
4.765 |
4.787 |
4.787 |
+0.093 (+1.98%)
|
12,500 |
4 Nov 2016 |
USD |
4.694 |
4.694 |
4.694 |
4.694 |
4.694 |
+0.009 (+0.18%)
|
0 |
3 Nov 2016 |
USD |
4.704 |
4.71 |
4.6855 |
4.6855 |
4.6855 |
-0.025 (-0.53%)
|
37,012 |
2 Nov 2016 |
USD |
4.6859 |
4.7105 |
4.6859 |
4.7105 |
4.7105 |
-0.003 (-0.06%)
|
457 |
1 Nov 2016 |
USD |
4.735 |
4.735 |
4.7135 |
4.7135 |
4.7135 |
-0.041 (-0.85%)
|
42,200 |
31 Oct 2016 |
USD |
4.758 |
4.758 |
4.754 |
4.754 |
4.754 |
-0.02 (-0.42%)
|
2,000 |
28 Oct 2016 |
USD |
4.86 |
4.86 |
4.774 |
4.774 |
4.774 |
-0.113 (-2.30%)
|
2,265 |
27 Oct 2016 |
USD |
4.8865 |
4.8865 |
4.8865 |
4.8865 |
4.8865 |
+0.018 (+0.36%)
|
0 |
26 Oct 2016 |
USD |
4.863 |
4.869 |
4.863 |
4.869 |
4.869 |
-0.011 (-0.23%)
|
4,590 |
25 Oct 2016 |
USD |
4.88 |
4.88 |
4.88 |
4.88 |
4.88 |
-0.026 (-0.53%)
|
0 |
24 Oct 2016 |
USD |
4.906 |
4.906 |
4.906 |
4.906 |
4.906 |
+0.01 (+0.20%)
|
0 |
21 Oct 2016 |
USD |
4.936 |
4.9366 |
4.891 |
4.896 |
4.896 |
-0.037 (-0.75%)
|
49,589 |
20 Oct 2016 |
USD |
4.932 |
4.933 |
4.929 |
4.933 |
4.933 |
+0.007 (+0.14%)
|
8,574 |
19 Oct 2016 |
USD |
4.938 |
4.946 |
4.926 |
4.926 |
4.926 |
-0.012 (-0.24%)
|
46,290 |
18 Oct 2016 |
USD |
4.938 |
4.938 |
4.938 |
4.938 |
4.938 |
+0.059 (+1.21%)
|
0 |
17 Oct 2016 |
USD |
4.899 |
4.899 |
4.879 |
4.879 |
4.879 |
-0.043 (-0.87%)
|
1,950 |
14 Oct 2016 |
USD |
4.922 |
4.922 |
4.922 |
4.922 |
4.922 |
+0.008 (+0.16%)
|
0 |
13 Oct 2016 |
USD |
4.914 |
4.914 |
4.914 |
4.914 |
4.914 |
-0.015 (-0.30%)
|
0 |