iShares S&P 500 USD Informatio
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
31.7 |
32.2 |
31.64 |
31.81 |
31.81 |
+0.07 (+0.22%)
|
100,035 |
| 3 Oct 2024 |
USD |
31.5 |
31.95 |
31.31 |
31.74 |
31.74 |
+0.11 (+0.35%)
|
99,992 |
| 2 Oct 2024 |
USD |
31.23 |
31.64 |
31.1 |
31.63 |
31.63 |
+0.3 (+0.96%)
|
556,378 |
| 1 Oct 2024 |
USD |
32.18 |
32.24 |
31.16 |
31.33 |
31.33 |
-0.67 (-2.09%)
|
1,141,616 |
| 30 Sep 2024 |
USD |
31.89 |
32.0861 |
31.79 |
32 |
32 |
+0.02 (+0.06%)
|
720,454 |
| 27 Sep 2024 |
USD |
32.16 |
32.42 |
31.97 |
31.98 |
31.98 |
-0.13 (-0.40%)
|
186,082 |
| 26 Sep 2024 |
USD |
32.51 |
32.63 |
32.05 |
32.11 |
32.11 |
+0.12 (+0.38%)
|
139,090 |
| 25 Sep 2024 |
USD |
31.72 |
32.14 |
31.67 |
31.99 |
31.99 |
+0.32 (+1.01%)
|
434,965 |
| 24 Sep 2024 |
USD |
31.69 |
31.8 |
31.37 |
31.67 |
31.67 |
+0.04 (+0.13%)
|
194,314 |
| 23 Sep 2024 |
USD |
31.73 |
31.77 |
31.47 |
31.63 |
31.63 |
+0.03 (+0.09%)
|
292,237 |
| 20 Sep 2024 |
USD |
31.71 |
31.84 |
31.45 |
31.6 |
31.6 |
-0.24 (-0.75%)
|
202,704 |
| 19 Sep 2024 |
USD |
31.43 |
31.9 |
31.36 |
31.84 |
31.84 |
+0.94 (+3.04%)
|
350,577 |
| 18 Sep 2024 |
USD |
31.04 |
31.08 |
30.803 |
30.9 |
30.9 |
-0.2 (-0.64%)
|
537,043 |
| 17 Sep 2024 |
USD |
31.04 |
31.3 |
31 |
31.1 |
31.1 |
+0.13 (+0.42%)
|
52,864 |
| 16 Sep 2024 |
USD |
31.22 |
31.27 |
30.7 |
30.97 |
30.97 |
-0.32 (-1.02%)
|
418,086 |
| 13 Sep 2024 |
USD |
31.2 |
31.3846 |
31.09 |
31.29 |
31.29 |
+0.31 (+1.00%)
|
122,426 |
| 12 Sep 2024 |
USD |
31.03 |
31.13 |
30.7 |
30.98 |
30.98 |
+1.15 (+3.86%)
|
398,612 |
| 11 Sep 2024 |
USD |
29.83 |
30.22 |
29.6096 |
29.83 |
29.83 |
+0.04 (+0.13%)
|
119,857 |
| 10 Sep 2024 |
USD |
29.51 |
29.85 |
29.42 |
29.79 |
29.79 |
+0.45 (+1.53%)
|
93,165 |
| 9 Sep 2024 |
USD |
29.38 |
29.57 |
29.15 |
29.34 |
29.34 |
+0.16 (+0.55%)
|
220,045 |
| 6 Sep 2024 |
USD |
29.7 |
29.96 |
29.0811 |
29.18 |
29.18 |
-0.62 (-2.08%)
|
387,444 |
| 5 Sep 2024 |
USD |
29.8 |
30.2732 |
29.54 |
29.8 |
29.8 |
-0.12 (-0.40%)
|
352,908 |
| 4 Sep 2024 |
USD |
29.63 |
30.1589 |
29.56 |
29.92 |
29.92 |
-0.53 (-1.74%)
|
422,562 |
| 3 Sep 2024 |
USD |
31.33 |
31.46 |
30.3015 |
30.45 |
30.45 |
-1.01 (-3.21%)
|
313,005 |
| 2 Sep 2024 |
USD |
31.32 |
31.52 |
31.22 |
31.46 |
31.46 |
+0.3 (+0.96%)
|
63,189 |
| 30 Aug 2024 |
USD |
31.28 |
31.52 |
30.99 |
31.16 |
31.16 |
-0.43 (-1.36%)
|
298,609 |
| 29 Aug 2024 |
USD |
30.99 |
31.71 |
30.9 |
31.59 |
31.59 |
+0.4 (+1.28%)
|
1,249,954 |
| 28 Aug 2024 |
USD |
31.72 |
31.81 |
31.07 |
31.19 |
31.19 |
-0.39 (-1.23%)
|
440,112 |
| 27 Aug 2024 |
USD |
31.53 |
31.73 |
31.14 |
31.58 |
31.58 |
-0.19 (-0.60%)
|
131,000 |
| 23 Aug 2024 |
USD |
31.59 |
32 |
31.5 |
31.77 |
31.77 |
0.0 (0.0%)
|
370,258 |
