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 |
| 16 Jan 2024 |
USD |
10.945 |
10.985 |
10.9 |
10.91 |
10.91 |
-0.055 (-0.50%)
|
126,232 |
| 15 Jan 2024 |
USD |
10.95 |
10.985 |
10.915 |
10.965 |
10.965 |
+0.025 (+0.23%)
|
36,294 |
| 12 Jan 2024 |
USD |
10.955 |
11.01 |
10.87 |
10.94 |
10.94 |
+0.02 (+0.18%)
|
192,749 |
| 11 Jan 2024 |
USD |
11.01 |
11.03 |
10.92 |
10.92 |
10.92 |
-0.03 (-0.27%)
|
713,021 |
| 10 Jan 2024 |
USD |
10.955 |
10.98 |
10.91 |
10.95 |
10.95 |
-0.04 (-0.36%)
|
73,925 |
| 9 Jan 2024 |
USD |
10.905 |
11.02 |
10.905 |
10.99 |
10.99 |
+0.142 (+1.31%)
|
1,981,750 |
| 8 Jan 2024 |
USD |
10.86 |
10.885 |
10.815 |
10.8475 |
10.8475 |
-0.018 (-0.16%)
|
152,370 |
| 5 Jan 2024 |
USD |
10.86 |
10.89 |
10.805 |
10.865 |
10.865 |
-0.045 (-0.41%)
|
65,191 |
| 4 Jan 2024 |
USD |
10.83 |
10.915 |
10.81 |
10.91 |
10.91 |
+0.1 (+0.93%)
|
167,236 |
| 3 Jan 2024 |
USD |
10.825 |
10.875 |
10.805 |
10.81 |
10.81 |
+0.01 (+0.09%)
|
350,339 |
| 2 Jan 2024 |
USD |
10.665 |
10.84 |
10.59 |
10.8 |
10.8 |
+0.16 (+1.50%)
|
201,985 |
| 29 Dec 2023 |
USD |
10.7 |
10.7 |
10.635 |
10.64 |
10.64 |
-0.005 (-0.05%)
|
12,056 |
| 28 Dec 2023 |
USD |
10.59 |
10.665 |
10.59 |
10.645 |
10.645 |
+0.072 (+0.69%)
|
28,573 |
| 27 Dec 2023 |
USD |
10.555 |
10.595 |
10.525 |
10.5725 |
10.5725 |
+0.077 (+0.74%)
|
647,713 |
| 22 Dec 2023 |
USD |
10.415 |
10.535 |
10.415 |
10.495 |
10.495 |
+0.03 (+0.29%)
|
149,410 |
| 21 Dec 2023 |
USD |
10.42 |
10.48 |
10.365 |
10.465 |
10.465 |
-0.018 (-0.17%)
|
155,637 |
| 20 Dec 2023 |
USD |
10.495 |
10.53 |
10.465 |
10.4825 |
10.4825 |
-0.007 (-0.07%)
|
186,097 |
| 19 Dec 2023 |
USD |
10.46 |
10.508 |
10.43 |
10.49 |
10.49 |
+0.005 (+0.05%)
|
654,734 |
| 18 Dec 2023 |
USD |
10.44 |
10.485 |
10.415 |
10.485 |
10.485 |
+0.08 (+0.77%)
|
114,907 |
| 15 Dec 2023 |
USD |
10.465 |
10.56 |
10.375 |
10.405 |
10.405 |
-0.11 (-1.05%)
|
250,049 |
| 14 Dec 2023 |
USD |
10.535 |
10.61 |
10.5 |
10.515 |
10.515 |
+0.095 (+0.91%)
|
151,467 |
| 13 Dec 2023 |
USD |
10.36 |
10.42 |
10.32 |
10.42 |
10.42 |
+0.085 (+0.82%)
|
98,879 |
| 12 Dec 2023 |
USD |
10.355 |
10.355 |
10.295 |
10.335 |
10.335 |
+0.055 (+0.54%)
|
1,357,209 |
| 11 Dec 2023 |
USD |
10.27 |
10.33 |
10.27 |
10.28 |
10.28 |
+0.07 (+0.69%)
|
145,017 |
| 8 Dec 2023 |
USD |
10.235 |
10.265 |
10.106 |
10.21 |
10.21 |
-0.02 (-0.20%)
|
178,733 |
| 7 Dec 2023 |
USD |
10.25 |
10.265 |
10.195 |
10.23 |
10.23 |
-0.015 (-0.15%)
|
101,165 |
| 6 Dec 2023 |
USD |
10.265 |
10.275 |
10.24 |
10.245 |
10.245 |
+0.015 (+0.15%)
|
470,272 |
| 5 Dec 2023 |
USD |
10.24 |
10.31 |
10.185 |
10.23 |
10.23 |
-0.03 (-0.29%)
|
44,805 |
| 4 Dec 2023 |
USD |
10.22 |
10.275 |
10.195 |
10.26 |
10.26 |
+0.03 (+0.29%)
|
73,927 |
| 1 Dec 2023 |
USD |
10.2 |
10.23 |
10.175 |
10.23 |
10.23 |
+0.065 (+0.64%)
|
396,108 |
