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 |
| 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 |
| 19 Oct 2023 |
USD |
10.105 |
10.11 |
9.9311 |
9.995 |
9.995 |
-0.14 (-1.38%)
|
506,555 |
| 18 Oct 2023 |
USD |
10.195 |
10.205 |
10.12 |
10.135 |
10.135 |
-0.055 (-0.54%)
|
335,684 |
| 17 Oct 2023 |
USD |
10.19 |
10.214 |
10.145 |
10.19 |
10.19 |
-0.035 (-0.34%)
|
107,890 |
| 16 Oct 2023 |
USD |
10.125 |
10.225 |
10.11 |
10.225 |
10.225 |
+0.14 (+1.39%)
|
834,289 |
| 13 Oct 2023 |
USD |
10.075 |
10.155 |
10.0032 |
10.085 |
10.085 |
-0.028 (-0.27%)
|
106,362 |
| 12 Oct 2023 |
USD |
10.14 |
10.225 |
10.07 |
10.1125 |
10.1125 |
+0.005 (+0.05%)
|
128,703 |
| 11 Oct 2023 |
USD |
10.195 |
10.225 |
10.09 |
10.1075 |
10.1075 |
-0.077 (-0.76%)
|
176,276 |
| 10 Oct 2023 |
USD |
10.145 |
10.2 |
10.1 |
10.185 |
10.185 |
+0.105 (+1.04%)
|
524,820 |
| 9 Oct 2023 |
USD |
10.06 |
10.145 |
10 |
10.08 |
10.08 |
0.0 (0.0%)
|
161,357 |
| 6 Oct 2023 |
USD |
9.9925 |
10.08 |
9.9681 |
10.08 |
10.08 |
+0.146 (+1.47%)
|
462,410 |
| 5 Oct 2023 |
USD |
9.9175 |
10.01 |
9.9175 |
9.9337 |
9.9337 |
+0.034 (+0.34%)
|
116,913 |
| 4 Oct 2023 |
USD |
9.8875 |
9.935 |
9.8375 |
9.9 |
9.9 |
+0.007 (+0.08%)
|
140,490 |
| 3 Oct 2023 |
USD |
10.005 |
10.02 |
9.87 |
9.8925 |
9.8925 |
-0.076 (-0.77%)
|
158,415 |
| 2 Oct 2023 |
USD |
10.035 |
10.05 |
9.92 |
9.9688 |
9.9688 |
-0.071 (-0.71%)
|
222,059 |
| 29 Sep 2023 |
USD |
10.095 |
10.11 |
10.04 |
10.04 |
10.04 |
-0.037 (-0.37%)
|
346,124 |
| 28 Sep 2023 |
USD |
10.025 |
10.128 |
10.015 |
10.0775 |
10.0775 |
+0.048 (+0.47%)
|
282,997 |
