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 |
| 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 |
| 27 Sep 2023 |
USD |
10.13 |
10.14 |
10.015 |
10.03 |
10.03 |
-0.062 (-0.62%)
|
161,143 |
| 26 Sep 2023 |
USD |
10.135 |
10.16 |
10.09 |
10.0925 |
10.0925 |
-0.03 (-0.30%)
|
105,718 |
| 25 Sep 2023 |
USD |
10.12 |
10.145 |
10.07 |
10.1225 |
10.1225 |
-0.037 (-0.37%)
|
2,870,919 |
| 22 Sep 2023 |
USD |
10.15 |
10.16 |
10.11 |
10.16 |
10.16 |
-0.003 (-0.02%)
|
113,314 |
| 21 Sep 2023 |
USD |
10.215 |
10.27 |
10.1625 |
10.1625 |
10.1625 |
-0.102 (-1.00%)
|
34,291 |
| 20 Sep 2023 |
USD |
10.22 |
10.28 |
10.205 |
10.265 |
10.265 |
+0.1 (+0.98%)
|
109,814 |
| 19 Sep 2023 |
USD |
10.215 |
10.24 |
10.16 |
10.165 |
10.165 |
-0.06 (-0.59%)
|
143,839 |
| 18 Sep 2023 |
USD |
10.25 |
10.27 |
10.2 |
10.225 |
10.225 |
-0.04 (-0.39%)
|
47,658 |
| 15 Sep 2023 |
USD |
10.315 |
10.345 |
10.245 |
10.265 |
10.265 |
-0.045 (-0.44%)
|
45,371 |
| 14 Sep 2023 |
USD |
10.3 |
10.345 |
10.28 |
10.31 |
10.31 |
+0.007 (+0.07%)
|
129,058 |
| 13 Sep 2023 |
USD |
10.275 |
10.32 |
10.25 |
10.3025 |
10.3025 |
+0.04 (+0.39%)
|
44,074 |
| 12 Sep 2023 |
USD |
10.275 |
10.305 |
10.215 |
10.2625 |
10.2625 |
-0.018 (-0.17%)
|
616,738 |
| 11 Sep 2023 |
USD |
10.255 |
10.295 |
10.215 |
10.28 |
10.28 |
+0.035 (+0.34%)
|
64,201 |
| 8 Sep 2023 |
USD |
10.26 |
10.27 |
10.2 |
10.245 |
10.245 |
+0.007 (+0.07%)
|
234,256 |
| 7 Sep 2023 |
USD |
10.155 |
10.25 |
10.155 |
10.2375 |
10.2375 |
+0.072 (+0.71%)
|
170,544 |
| 6 Sep 2023 |
USD |
10.245 |
10.265 |
10.14 |
10.165 |
10.165 |
-0.145 (-1.41%)
|
356,154 |
| 5 Sep 2023 |
USD |
10.355 |
10.37 |
10.285 |
10.31 |
10.31 |
-0.025 (-0.24%)
|
91,976 |
| 4 Sep 2023 |
USD |
10.35 |
10.365 |
10.3 |
10.335 |
10.335 |
+0.003 (+0.02%)
|
38,663 |
| 1 Sep 2023 |
USD |
10.39 |
10.4 |
10.3325 |
10.3325 |
10.3325 |
-0.077 (-0.74%)
|
37,642 |
| 31 Aug 2023 |
USD |
10.465 |
10.48 |
10.4 |
10.41 |
10.41 |
-0.055 (-0.53%)
|
193,556 |
| 30 Aug 2023 |
USD |
10.43 |
10.505 |
10.415 |
10.465 |
10.465 |
+0.092 (+0.89%)
|
841,500 |
| 29 Aug 2023 |
USD |
10.37 |
10.42 |
10.33 |
10.3725 |
10.3725 |
+0.058 (+0.56%)
|
121,088 |
| 25 Aug 2023 |
USD |
10.29 |
10.32 |
10.26 |
10.315 |
10.315 |
+0.005 (+0.05%)
|
160,707 |
