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 |
| 12 Sep 2023 |
USD |
22.245 |
22.29 |
21.94 |
22.015 |
22.015 |
-0.13 (-0.59%)
|
33,451 |
| 11 Sep 2023 |
USD |
22.26 |
22.41 |
22.06 |
22.145 |
22.145 |
-0.15 (-0.67%)
|
69,732 |
| 8 Sep 2023 |
USD |
22.27 |
22.34 |
22.08 |
22.295 |
22.295 |
+0.175 (+0.79%)
|
96,604 |
| 7 Sep 2023 |
USD |
22.375 |
22.425 |
21.955 |
22.12 |
22.12 |
-0.385 (-1.71%)
|
155,126 |
| 6 Sep 2023 |
USD |
22.745 |
22.805 |
22.43 |
22.505 |
22.505 |
-0.29 (-1.27%)
|
183,892 |
| 5 Sep 2023 |
USD |
22.86 |
22.885 |
22.585 |
22.795 |
22.795 |
+0.04 (+0.18%)
|
120,825 |
| 4 Sep 2023 |
USD |
22.795 |
22.895 |
22.73 |
22.755 |
22.755 |
+0.025 (+0.11%)
|
44,377 |
| 1 Sep 2023 |
USD |
22.69 |
22.9 |
22.635 |
22.73 |
22.73 |
+0.04 (+0.18%)
|
120,250 |
| 31 Aug 2023 |
USD |
22.63 |
22.805 |
22.595 |
22.69 |
22.69 |
+0.11 (+0.49%)
|
88,062 |
| 30 Aug 2023 |
USD |
22.41 |
22.59 |
22.33 |
22.58 |
22.58 |
+0.24 (+1.07%)
|
58,115 |
| 29 Aug 2023 |
USD |
21.985 |
22.34 |
21.865 |
22.34 |
22.34 |
+0.755 (+3.50%)
|
101,389 |
| 25 Aug 2023 |
USD |
21.515 |
21.9 |
21.445 |
21.585 |
21.585 |
-0.205 (-0.94%)
|
162,033 |
| 24 Aug 2023 |
USD |
22.47 |
22.59 |
21.7829 |
21.79 |
21.79 |
-0.235 (-1.07%)
|
252,967 |
| 23 Aug 2023 |
USD |
21.79 |
22.055 |
21.67 |
22.025 |
22.025 |
+0.28 (+1.29%)
|
130,641 |
| 22 Aug 2023 |
USD |
21.745 |
21.92 |
21.655 |
21.745 |
21.745 |
+0.335 (+1.56%)
|
217,954 |
| 21 Aug 2023 |
USD |
21.17 |
21.53 |
21.14 |
21.41 |
21.41 |
+0.35 (+1.66%)
|
40,479 |
| 18 Aug 2023 |
USD |
21.175 |
21.23 |
20.91 |
21.06 |
21.06 |
-0.19 (-0.89%)
|
91,273 |
| 17 Aug 2023 |
USD |
21.45 |
21.495 |
21.24 |
21.25 |
21.25 |
-0.355 (-1.64%)
|
179,003 |
| 16 Aug 2023 |
USD |
21.625 |
21.68 |
21.52 |
21.605 |
21.605 |
-0.092 (-0.43%)
|
40,299 |
| 15 Aug 2023 |
USD |
21.815 |
21.95 |
21.58 |
21.6975 |
21.6975 |
+0.138 (+0.64%)
|
108,801 |
| 14 Aug 2023 |
USD |
21.33 |
21.68 |
21.255 |
21.56 |
21.56 |
+0.255 (+1.20%)
|
96,712 |
| 11 Aug 2023 |
USD |
21.62 |
21.675 |
21.305 |
21.305 |
21.305 |
-0.4 (-1.84%)
|
46,322 |
| 10 Aug 2023 |
USD |
21.65 |
21.91 |
21.645 |
21.705 |
21.705 |
+0.16 (+0.74%)
|
71,495 |
| 9 Aug 2023 |
USD |
21.99 |
22.04 |
21.47 |
21.545 |
21.545 |
-0.185 (-0.85%)
|
126,291 |
| 8 Aug 2023 |
USD |
22 |
22 |
21.67 |
21.73 |
21.73 |
-0.185 (-0.84%)
|
141,501 |
| 7 Aug 2023 |
USD |
22.075 |
22.22 |
21.91 |
21.915 |
21.915 |
-0.34 (-1.53%)
|
255,658 |
| 4 Aug 2023 |
USD |
22.44 |
22.44 |
22.065 |
22.255 |
22.255 |
-0.135 (-0.60%)
|
74,394 |
| 3 Aug 2023 |
USD |
22.35 |
22.415 |
22.165 |
22.39 |
22.39 |
-0.075 (-0.33%)
|
107,706 |
| 2 Aug 2023 |
USD |
22.865 |
22.895 |
22.465 |
22.465 |
22.465 |
-0.53 (-2.30%)
|
2,288,558 |
| 1 Aug 2023 |
USD |
22.975 |
23.025 |
22.85 |
22.995 |
22.995 |
+0.07 (+0.31%)
|
47,772 |
