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 |
| 3 Apr 2024 |
USD |
11.27 |
11.345 |
11.25 |
11.315 |
11.315 |
+0.05 (+0.44%)
|
1,630,039 |
| 2 Apr 2024 |
USD |
11.375 |
11.44 |
11.2 |
11.265 |
11.265 |
-0.31 (-2.68%)
|
2,296,652 |
| 28 Mar 2024 |
USD |
11.54 |
11.6 |
11.515 |
11.575 |
11.575 |
+0.075 (+0.65%)
|
2,240,446 |
| 27 Mar 2024 |
USD |
11.41 |
11.525 |
11.41 |
11.5 |
11.5 |
+0.11 (+0.97%)
|
129,447 |
| 26 Mar 2024 |
USD |
11.41 |
11.415 |
11.335 |
11.39 |
11.39 |
+0.03 (+0.26%)
|
66,104 |
| 25 Mar 2024 |
USD |
11.39 |
11.41 |
11.34 |
11.36 |
11.36 |
-0.01 (-0.09%)
|
241,998 |
| 22 Mar 2024 |
USD |
11.41 |
11.43 |
11.365 |
11.37 |
11.37 |
-0.045 (-0.39%)
|
217,286 |
| 21 Mar 2024 |
USD |
11.405 |
11.435 |
11.35 |
11.415 |
11.415 |
+0.085 (+0.75%)
|
179,415 |
| 20 Mar 2024 |
USD |
11.385 |
11.43 |
11.33 |
11.33 |
11.33 |
-0.04 (-0.35%)
|
120,724 |
| 19 Mar 2024 |
USD |
11.345 |
11.375 |
11.29 |
11.37 |
11.37 |
+0.005 (+0.04%)
|
76,399 |
| 18 Mar 2024 |
USD |
11.35 |
11.385 |
11.3 |
11.365 |
11.365 |
+0.068 (+0.60%)
|
464,799 |
| 15 Mar 2024 |
USD |
11.385 |
11.425 |
11.29 |
11.2975 |
11.2975 |
-0.062 (-0.55%)
|
2,410,985 |
| 14 Mar 2024 |
USD |
11.425 |
11.465 |
11.33 |
11.36 |
11.36 |
-0.115 (-1.00%)
|
4,240,254 |
| 13 Mar 2024 |
USD |
11.45 |
11.51 |
11.425 |
11.475 |
11.475 |
+0.04 (+0.35%)
|
478,986 |
| 12 Mar 2024 |
USD |
11.395 |
11.46 |
11.38 |
11.435 |
11.435 |
+0.068 (+0.59%)
|
100,601 |
| 11 Mar 2024 |
USD |
11.49 |
11.49 |
11.335 |
11.3675 |
11.3675 |
-0.072 (-0.63%)
|
101,371 |
| 8 Mar 2024 |
USD |
11.435 |
11.465 |
11.4 |
11.44 |
11.44 |
-0.01 (-0.09%)
|
264,784 |
| 7 Mar 2024 |
USD |
11.415 |
11.47 |
11.345 |
11.45 |
11.45 |
+0.045 (+0.39%)
|
276,189 |
| 6 Mar 2024 |
USD |
11.29 |
11.42 |
11.29 |
11.405 |
11.405 |
+0.075 (+0.66%)
|
55,953 |
| 5 Mar 2024 |
USD |
11.39 |
11.44 |
11.315 |
11.33 |
11.33 |
-0.055 (-0.48%)
|
261,261 |
| 4 Mar 2024 |
USD |
11.395 |
11.44 |
11.365 |
11.385 |
11.385 |
+0.025 (+0.22%)
|
115,435 |
| 1 Mar 2024 |
USD |
11.31 |
11.375 |
11.24 |
11.36 |
11.36 |
+0.035 (+0.31%)
|
126,538 |
| 29 Feb 2024 |
USD |
11.395 |
11.415 |
11.295 |
11.325 |
11.325 |
-0.015 (-0.13%)
|
511,544 |
| 28 Feb 2024 |
USD |
11.43 |
11.455 |
11.3329 |
11.34 |
11.34 |
-0.115 (-1.00%)
|
700,427 |
| 27 Feb 2024 |
USD |
11.485 |
11.485 |
11.4 |
11.455 |
11.455 |
-0.033 (-0.28%)
|
114,894 |
| 26 Feb 2024 |
USD |
11.515 |
11.56 |
11.4875 |
11.4875 |
11.4875 |
-0.022 (-0.20%)
|
55,904 |
| 23 Feb 2024 |
USD |
11.47 |
11.565 |
11.46 |
11.51 |
11.51 |
+0.09 (+0.79%)
|
160,384 |
| 22 Feb 2024 |
USD |
11.38 |
11.4326 |
11.32 |
11.42 |
11.42 |
+0.15 (+1.33%)
|
551,263 |
| 21 Feb 2024 |
USD |
11.32 |
11.335 |
11.23 |
11.27 |
11.27 |
-0.09 (-0.79%)
|
115,557 |
| 20 Feb 2024 |
USD |
11.425 |
11.425 |
11.32 |
11.36 |
11.36 |
-0.02 (-0.18%)
|
237,953 |
