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 |
| 24 Aug 2023 |
USD |
10.325 |
10.38 |
10.305 |
10.31 |
10.31 |
-0.015 (-0.15%)
|
95,445 |
| 23 Aug 2023 |
USD |
10.26 |
10.39 |
10.26 |
10.325 |
10.325 |
+0.01 (+0.10%)
|
37,003 |
| 22 Aug 2023 |
USD |
10.355 |
10.375 |
10.31 |
10.315 |
10.315 |
+0.003 (+0.02%)
|
126,745 |
| 21 Aug 2023 |
USD |
10.3 |
10.375 |
10.295 |
10.3125 |
10.3125 |
-0.018 (-0.17%)
|
163,409 |
| 18 Aug 2023 |
USD |
10.335 |
10.365 |
10.295 |
10.33 |
10.33 |
-0.065 (-0.63%)
|
90,076 |
| 17 Aug 2023 |
USD |
10.42 |
10.455 |
10.35 |
10.395 |
10.395 |
-0.09 (-0.86%)
|
60,037 |
| 16 Aug 2023 |
USD |
10.465 |
10.52 |
10.465 |
10.485 |
10.485 |
-0.035 (-0.33%)
|
47,453 |
| 15 Aug 2023 |
USD |
10.525 |
10.54 |
10.465 |
10.52 |
10.52 |
-0.005 (-0.05%)
|
35,879 |
| 14 Aug 2023 |
USD |
10.51 |
10.57 |
10.485 |
10.525 |
10.525 |
+0.06 (+0.57%)
|
141,233 |
| 11 Aug 2023 |
USD |
10.465 |
10.515 |
10.415 |
10.465 |
10.465 |
-0.068 (-0.64%)
|
137,666 |
| 10 Aug 2023 |
USD |
10.49 |
10.57 |
10.42 |
10.5325 |
10.5325 |
+0.062 (+0.60%)
|
42,033 |
| 9 Aug 2023 |
USD |
10.475 |
10.5 |
10.44 |
10.47 |
10.47 |
+0.075 (+0.72%)
|
30,908 |
| 8 Aug 2023 |
USD |
10.39 |
10.445 |
10.34 |
10.395 |
10.395 |
+0.045 (+0.43%)
|
65,794 |
| 7 Aug 2023 |
USD |
10.25 |
10.355 |
10.215 |
10.35 |
10.35 |
+0.035 (+0.34%)
|
44,705 |
| 4 Aug 2023 |
USD |
10.29 |
10.35 |
10.265 |
10.315 |
10.315 |
+0.028 (+0.27%)
|
108,388 |
| 3 Aug 2023 |
USD |
10.395 |
10.395 |
10.27 |
10.2875 |
10.2875 |
-0.098 (-0.94%)
|
234,603 |
| 2 Aug 2023 |
USD |
10.32 |
10.385 |
10.265 |
10.385 |
10.385 |
+0.065 (+0.63%)
|
96,271 |
| 1 Aug 2023 |
USD |
10.39 |
10.41 |
10.32 |
10.32 |
10.32 |
-0.045 (-0.43%)
|
82,166 |
| 31 Jul 2023 |
USD |
10.455 |
10.505 |
10.365 |
10.365 |
10.365 |
-0.085 (-0.81%)
|
224,298 |
| 28 Jul 2023 |
USD |
10.51 |
10.51 |
10.405 |
10.45 |
10.45 |
-0.05 (-0.48%)
|
103,945 |
| 27 Jul 2023 |
USD |
10.535 |
10.56 |
10.49 |
10.5 |
10.5 |
0.0 (0.0%)
|
4,988,690 |
| 26 Jul 2023 |
USD |
10.52 |
10.54 |
10.43 |
10.5 |
10.5 |
-0.025 (-0.24%)
|
221,251 |
| 25 Jul 2023 |
USD |
10.54 |
10.55 |
10.44 |
10.525 |
10.525 |
-0.025 (-0.24%)
|
470,355 |
| 24 Jul 2023 |
USD |
10.555 |
10.59 |
10.5 |
10.55 |
10.55 |
+0.005 (+0.05%)
|
117,261 |
| 21 Jul 2023 |
USD |
10.45 |
10.55 |
10.4 |
10.545 |
10.545 |
+0.105 (+1.01%)
|
117,598 |
| 20 Jul 2023 |
USD |
10.26 |
10.46 |
10.26 |
10.44 |
10.44 |
+0.18 (+1.75%)
|
206,681 |
| 19 Jul 2023 |
USD |
10.235 |
10.335 |
10.205 |
10.26 |
10.26 |
+0.025 (+0.24%)
|
135,617 |
| 18 Jul 2023 |
USD |
10.16 |
10.265 |
10.12 |
10.235 |
10.235 |
+0.095 (+0.94%)
|
91,723 |
| 17 Jul 2023 |
USD |
10.165 |
10.22 |
10.115 |
10.14 |
10.14 |
-0.03 (-0.29%)
|
101,358 |
| 14 Jul 2023 |
USD |
10.04 |
10.19 |
10.015 |
10.17 |
10.17 |
+0.12 (+1.19%)
|
464,919 |
