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 |
| 25 Jun 2024 |
USD |
11.55 |
11.585 |
11.52 |
11.52 |
11.52 |
-0.055 (-0.48%)
|
92,058 |
| 24 Jun 2024 |
USD |
11.49 |
11.575 |
11.465 |
11.575 |
11.575 |
+0.14 (+1.22%)
|
412,079 |
| 21 Jun 2024 |
USD |
11.455 |
11.49 |
11.43 |
11.435 |
11.435 |
+0.01 (+0.09%)
|
303,878 |
| 20 Jun 2024 |
USD |
11.41 |
11.425 |
11.325 |
11.425 |
11.425 |
+0.065 (+0.57%)
|
870,554 |
| 19 Jun 2024 |
USD |
11.4 |
11.42 |
11.36 |
11.36 |
11.36 |
-0.065 (-0.57%)
|
115,106 |
| 18 Jun 2024 |
USD |
11.385 |
11.45 |
11.38 |
11.425 |
11.425 |
+0.045 (+0.40%)
|
282,651 |
| 17 Jun 2024 |
USD |
11.425 |
11.425 |
11.34 |
11.38 |
11.38 |
-0.01 (-0.09%)
|
112,209 |
| 14 Jun 2024 |
USD |
11.41 |
11.43 |
11.345 |
11.39 |
11.39 |
+0.035 (+0.31%)
|
367,470 |
| 13 Jun 2024 |
USD |
11.43 |
11.45 |
11.315 |
11.355 |
11.355 |
-0.08 (-0.70%)
|
7,530,369 |
| 12 Jun 2024 |
USD |
11.45 |
11.65 |
11.39 |
11.435 |
11.435 |
+0.03 (+0.26%)
|
82,214 |
| 11 Jun 2024 |
USD |
11.515 |
11.555 |
11.3934 |
11.405 |
11.405 |
+0.01 (+0.09%)
|
85,181 |
| 10 Jun 2024 |
USD |
11.445 |
11.465 |
11.375 |
11.395 |
11.395 |
-0.095 (-0.83%)
|
136,414 |
| 7 Jun 2024 |
USD |
11.455 |
11.515 |
11.375 |
11.49 |
11.49 |
+0.05 (+0.44%)
|
226,548 |
| 6 Jun 2024 |
USD |
11.39 |
11.465 |
11.36 |
11.44 |
11.44 |
+0.05 (+0.44%)
|
97,946 |
| 5 Jun 2024 |
USD |
11.375 |
11.395 |
11.3 |
11.39 |
11.39 |
+0.085 (+0.75%)
|
653,444 |
| 4 Jun 2024 |
USD |
11.32 |
11.345 |
11.265 |
11.305 |
11.305 |
0.0 (0.0%)
|
179,100 |
| 3 Jun 2024 |
USD |
11.25 |
11.355 |
11.215 |
11.305 |
11.305 |
+0.15 (+1.34%)
|
366,529 |
| 31 May 2024 |
USD |
11.08 |
11.185 |
11.05 |
11.155 |
11.155 |
+0.06 (+0.54%)
|
579,257 |
| 30 May 2024 |
USD |
11.02 |
11.095 |
11.005 |
11.095 |
11.095 |
+0.03 (+0.27%)
|
593,974 |
| 29 May 2024 |
USD |
11.12 |
11.135 |
11.025 |
11.065 |
11.065 |
-0.095 (-0.85%)
|
40,707 |
| 28 May 2024 |
USD |
11.285 |
11.33 |
11.12 |
11.16 |
11.16 |
-0.185 (-1.63%)
|
224,366 |
| 24 May 2024 |
USD |
11.35 |
11.405 |
11.32 |
11.345 |
11.345 |
-0.07 (-0.61%)
|
51,031 |
| 23 May 2024 |
USD |
11.48 |
11.495 |
11.39 |
11.415 |
11.415 |
-0.04 (-0.35%)
|
107,009 |
| 22 May 2024 |
USD |
11.425 |
11.48 |
11.395 |
11.455 |
11.455 |
+0.025 (+0.22%)
|
572,084 |
| 21 May 2024 |
USD |
11.425 |
11.47 |
11.385 |
11.43 |
11.43 |
0.0 (0.0%)
|
454,377 |
| 20 May 2024 |
USD |
11.44 |
11.47 |
11.385 |
11.43 |
11.43 |
+0.035 (+0.31%)
|
143,674 |
| 17 May 2024 |
USD |
11.415 |
11.45 |
11.385 |
11.395 |
11.395 |
-0.045 (-0.39%)
|
107,139 |
| 16 May 2024 |
USD |
11.45 |
11.47 |
11.405 |
11.44 |
11.44 |
+0.05 (+0.44%)
|
337,217 |
| 15 May 2024 |
USD |
11.27 |
11.405 |
11.255 |
11.39 |
11.39 |
+0.18 (+1.61%)
|
1,076,504 |
| 14 May 2024 |
USD |
11.205 |
11.255 |
11.195 |
11.21 |
11.21 |
0.0 (0.0%)
|
55,059 |
