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 |
| 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 |
| 13 Jul 2023 |
USD |
10.04 |
10.09 |
10.035 |
10.05 |
10.05 |
-0.045 (-0.45%)
|
352,018 |
| 12 Jul 2023 |
USD |
10.05 |
10.105 |
10.045 |
10.095 |
10.095 |
+0.05 (+0.50%)
|
57,542 |
| 11 Jul 2023 |
USD |
10.115 |
10.12 |
10.035 |
10.045 |
10.045 |
-0.005 (-0.05%)
|
891,393 |
| 10 Jul 2023 |
USD |
9.975 |
10.075 |
9.9625 |
10.05 |
10.05 |
+0.043 (+0.42%)
|
86,487 |
| 7 Jul 2023 |
USD |
10.125 |
10.125 |
10 |
10.0075 |
10.0075 |
-0.098 (-0.96%)
|
155,904 |
| 6 Jul 2023 |
USD |
10.105 |
10.18 |
9.9916 |
10.105 |
10.105 |
-0.11 (-1.08%)
|
256,189 |
| 5 Jul 2023 |
USD |
10.195 |
10.215 |
10.16 |
10.215 |
10.215 |
+0.03 (+0.29%)
|
126,889 |
| 4 Jul 2023 |
USD |
10.2 |
10.25 |
10.15 |
10.185 |
10.185 |
+0.01 (+0.10%)
|
71,321 |
| 3 Jul 2023 |
USD |
10.28 |
10.28 |
10.15 |
10.175 |
10.175 |
-0.065 (-0.63%)
|
71,292 |
| 30 Jun 2023 |
USD |
10.13 |
10.2612 |
10.13 |
10.24 |
10.24 |
+0.08 (+0.79%)
|
206,842 |
| 29 Jun 2023 |
USD |
10.125 |
10.165 |
10.075 |
10.16 |
10.16 |
+0.05 (+0.49%)
|
199,385 |
| 28 Jun 2023 |
USD |
10.14 |
10.16 |
10.075 |
10.11 |
10.11 |
+0.03 (+0.30%)
|
385,592 |
| 27 Jun 2023 |
USD |
10.175 |
10.205 |
10.08 |
10.08 |
10.08 |
-0.062 (-0.62%)
|
177,578 |
| 26 Jun 2023 |
USD |
10.245 |
10.26 |
10.075 |
10.1425 |
10.1425 |
-0.087 (-0.86%)
|
202,262 |
| 23 Jun 2023 |
USD |
10.215 |
10.26 |
10.205 |
10.23 |
10.23 |
+0.015 (+0.15%)
|
40,467 |
| 22 Jun 2023 |
USD |
10.175 |
10.225 |
10.14 |
10.215 |
10.215 |
+0.015 (+0.15%)
|
242,543 |
| 21 Jun 2023 |
USD |
10.16 |
10.22 |
10.12 |
10.2 |
10.2 |
+0.045 (+0.44%)
|
191,069 |
| 20 Jun 2023 |
USD |
10.15 |
10.18 |
10.09 |
10.155 |
10.155 |
+0.007 (+0.07%)
|
880,111 |
| 19 Jun 2023 |
USD |
10.15 |
10.2 |
10.135 |
10.1475 |
10.1475 |
-0.065 (-0.64%)
|
77,046 |
| 16 Jun 2023 |
USD |
10.155 |
10.255 |
10.155 |
10.2125 |
10.2125 |
+0.077 (+0.76%)
|
207,920 |
| 15 Jun 2023 |
USD |
10.045 |
10.15 |
10.01 |
10.135 |
10.135 |
+0.06 (+0.60%)
|
291,034 |
| 14 Jun 2023 |
USD |
10.105 |
10.125 |
10.045 |
10.075 |
10.075 |
-0.05 (-0.49%)
|
267,408 |
| 13 Jun 2023 |
USD |
10.08 |
10.13 |
10.06 |
10.125 |
10.125 |
+0.083 (+0.82%)
|
104,028 |
| 12 Jun 2023 |
USD |
10.085 |
10.095 |
10.015 |
10.0425 |
10.0425 |
+0.003 (+0.02%)
|
155,226 |
| 9 Jun 2023 |
USD |
9.995 |
10.085 |
9.9675 |
10.04 |
10.04 |
+0.04 (+0.40%)
|
159,375 |
| 8 Jun 2023 |
USD |
9.9625 |
10.01 |
9.9405 |
10 |
10 |
+0.037 (+0.38%)
|
75,995 |
| 7 Jun 2023 |
USD |
10.01 |
10.015 |
9.955 |
9.9625 |
9.9625 |
-0.048 (-0.47%)
|
76,839 |
