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 |
| 30 Nov 2023 |
USD |
10.08 |
10.17 |
10.055 |
10.165 |
10.165 |
+0.075 (+0.74%)
|
390,175 |
| 29 Nov 2023 |
USD |
10.07 |
10.115 |
10.06 |
10.09 |
10.09 |
-0.013 (-0.12%)
|
17,071 |
| 28 Nov 2023 |
USD |
10.1 |
10.145 |
10.07 |
10.1025 |
10.1025 |
-0.028 (-0.27%)
|
265,718 |
| 27 Nov 2023 |
USD |
10.15 |
10.19 |
10.0944 |
10.13 |
10.13 |
-0.045 (-0.44%)
|
309,719 |
| 24 Nov 2023 |
USD |
10.12 |
10.185 |
10.12 |
10.175 |
10.175 |
+0.04 (+0.39%)
|
84,386 |
| 23 Nov 2023 |
USD |
10.1 |
10.175 |
10.075 |
10.135 |
10.135 |
+0.02 (+0.20%)
|
67,894 |
| 22 Nov 2023 |
USD |
10.1 |
10.155 |
10.07 |
10.115 |
10.115 |
+0.04 (+0.40%)
|
2,548,820 |
| 21 Nov 2023 |
USD |
10.005 |
10.1276 |
10.005 |
10.075 |
10.075 |
+0.087 (+0.88%)
|
3,328,701 |
| 20 Nov 2023 |
USD |
9.94 |
10.025 |
9.9275 |
9.9875 |
9.9875 |
+0.043 (+0.43%)
|
206,940 |
| 17 Nov 2023 |
USD |
9.9925 |
10.03 |
9.945 |
9.945 |
9.945 |
+0.009 (+0.09%)
|
81,877 |
| 16 Nov 2023 |
USD |
9.9225 |
9.9925 |
9.9175 |
9.9362 |
9.9362 |
+0.016 (+0.16%)
|
414,564 |
| 15 Nov 2023 |
USD |
9.945 |
9.975 |
9.9154 |
9.92 |
9.92 |
-0.072 (-0.73%)
|
205,034 |
| 14 Nov 2023 |
USD |
9.8425 |
9.9925 |
9.8425 |
9.9925 |
9.9925 |
+0.171 (+1.74%)
|
244,261 |
| 13 Nov 2023 |
USD |
9.7925 |
9.8795 |
9.765 |
9.8213 |
9.8213 |
+0.12 (+1.24%)
|
265,074 |
| 10 Nov 2023 |
USD |
9.795 |
9.795 |
9.6875 |
9.7012 |
9.7012 |
-0.123 (-1.25%)
|
120,445 |
| 9 Nov 2023 |
USD |
9.92 |
9.98 |
9.7725 |
9.8238 |
9.8238 |
-0.104 (-1.04%)
|
180,896 |
| 8 Nov 2023 |
USD |
9.975 |
10.005 |
9.9275 |
9.9275 |
9.9275 |
-0.051 (-0.51%)
|
378,595 |
| 7 Nov 2023 |
USD |
9.9175 |
9.9875 |
9.9175 |
9.9788 |
9.9788 |
+0.007 (+0.08%)
|
158,084 |
| 6 Nov 2023 |
USD |
9.925 |
9.975 |
9.89 |
9.9713 |
9.9713 |
+0.022 (+0.23%)
|
3,510,014 |
| 3 Nov 2023 |
USD |
9.8525 |
9.9575 |
9.81 |
9.9488 |
9.9488 |
+0.16 (+1.63%)
|
217,535 |
| 2 Nov 2023 |
USD |
9.7075 |
9.8 |
9.675 |
9.7888 |
9.7888 |
+0.119 (+1.23%)
|
1,220,660 |
| 1 Nov 2023 |
USD |
9.655 |
9.7075 |
9.6375 |
9.67 |
9.67 |
+0.055 (+0.57%)
|
132,411 |
| 31 Oct 2023 |
USD |
9.61 |
9.6775 |
9.61 |
9.615 |
9.615 |
+0.039 (+0.40%)
|
184,505 |
| 30 Oct 2023 |
USD |
9.595 |
9.6325 |
9.5575 |
9.5763 |
9.5763 |
-0.034 (-0.35%)
|
103,106 |
| 27 Oct 2023 |
USD |
9.7775 |
9.7775 |
9.61 |
9.61 |
9.61 |
-0.165 (-1.69%)
|
39,664 |
| 26 Oct 2023 |
USD |
9.7825 |
9.8275 |
9.7425 |
9.775 |
9.775 |
-0.122 (-1.24%)
|
244,383 |
| 25 Oct 2023 |
USD |
9.92 |
9.9425 |
9.76 |
9.8975 |
9.8975 |
-0.034 (-0.34%)
|
60,258 |
| 24 Oct 2023 |
USD |
9.93 |
9.9375 |
9.8675 |
9.9313 |
9.9313 |
-0.015 (-0.15%)
|
171,072 |
| 23 Oct 2023 |
USD |
9.95 |
9.97 |
9.9025 |
9.9463 |
9.9463 |
-0.021 (-0.21%)
|
76,899 |
| 20 Oct 2023 |
USD |
9.9525 |
10.01 |
9.925 |
9.9675 |
9.9675 |
-0.028 (-0.28%)
|
83,677 |
