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 |
| 31 Jul 2023 |
USD |
22.91 |
23.015 |
22.865 |
22.925 |
22.925 |
-0.015 (-0.07%)
|
1,061,618 |
| 28 Jul 2023 |
USD |
22.8 |
22.96 |
22.74 |
22.94 |
22.94 |
-0.035 (-0.15%)
|
965,649 |
| 27 Jul 2023 |
USD |
22.855 |
23.06 |
22.795 |
22.975 |
22.975 |
+0.365 (+1.61%)
|
374,316 |
| 26 Jul 2023 |
USD |
22.805 |
22.825 |
22.505 |
22.61 |
22.61 |
-0.29 (-1.27%)
|
222,273 |
| 25 Jul 2023 |
USD |
22.67 |
22.915 |
22.655 |
22.9 |
22.9 |
+0.24 (+1.06%)
|
130,139 |
| 24 Jul 2023 |
USD |
22.635 |
22.77 |
22.545 |
22.66 |
22.66 |
-0.1 (-0.44%)
|
70,431 |
| 21 Jul 2023 |
USD |
22.78 |
22.9 |
22.7 |
22.76 |
22.76 |
-0.15 (-0.65%)
|
114,157 |
| 20 Jul 2023 |
USD |
23.06 |
23.155 |
22.785 |
22.91 |
22.91 |
-0.315 (-1.36%)
|
109,449 |
| 19 Jul 2023 |
USD |
23.235 |
23.28 |
23.125 |
23.225 |
23.225 |
+0.365 (+1.60%)
|
110,051 |
| 18 Jul 2023 |
USD |
22.92 |
22.995 |
22.78 |
22.86 |
22.86 |
+0.045 (+0.20%)
|
65,131 |
| 17 Jul 2023 |
USD |
22.63 |
22.815 |
22.58 |
22.815 |
22.815 |
-0.035 (-0.15%)
|
104,017 |
| 14 Jul 2023 |
USD |
22.66 |
22.935 |
22.62 |
22.85 |
22.85 |
+0.33 (+1.47%)
|
243,567 |
| 13 Jul 2023 |
USD |
22.34 |
22.57 |
22.34 |
22.52 |
22.52 |
+0.215 (+0.96%)
|
201,404 |
| 12 Jul 2023 |
USD |
22.085 |
22.43 |
22.03 |
22.305 |
22.305 |
+0.4 (+1.83%)
|
230,393 |
| 11 Jul 2023 |
USD |
22.06 |
22.11 |
21.875 |
21.905 |
21.905 |
-0.04 (-0.18%)
|
1,493,963 |
| 10 Jul 2023 |
USD |
21.89 |
22 |
21.775 |
21.945 |
21.945 |
-0.145 (-0.66%)
|
131,924 |
| 7 Jul 2023 |
USD |
22.04 |
22.155 |
21.985 |
22.09 |
22.09 |
+0.2 (+0.91%)
|
111,832 |
| 6 Jul 2023 |
USD |
22.09 |
22.09 |
21.825 |
21.89 |
21.89 |
-0.28 (-1.26%)
|
175,726 |
| 5 Jul 2023 |
USD |
22.285 |
22.31 |
22.085 |
22.17 |
22.17 |
-0.085 (-0.38%)
|
105,520 |
| 4 Jul 2023 |
USD |
22.255 |
22.29 |
22.22 |
22.255 |
22.255 |
+0.085 (+0.38%)
|
22,223 |
| 3 Jul 2023 |
USD |
22.335 |
22.38 |
22.165 |
22.17 |
22.17 |
-0.085 (-0.38%)
|
187,542 |
| 30 Jun 2023 |
USD |
21.99 |
22.325 |
21.935 |
22.255 |
22.255 |
+0.31 (+1.41%)
|
184,405 |
| 29 Jun 2023 |
USD |
21.915 |
21.99 |
21.79 |
21.945 |
21.945 |
+0.01 (+0.05%)
|
106,422 |
| 28 Jun 2023 |
USD |
21.945 |
21.97 |
21.685 |
21.935 |
21.935 |
+0.305 (+1.41%)
|
167,019 |
| 27 Jun 2023 |
USD |
21.58 |
21.73 |
21.52 |
21.63 |
21.63 |
-0.035 (-0.16%)
|
137,545 |
| 26 Jun 2023 |
USD |
21.69 |
21.86 |
21.6 |
21.665 |
21.665 |
+0.05 (+0.23%)
|
296,674 |
| 23 Jun 2023 |
USD |
21.825 |
21.87 |
21.57 |
21.615 |
21.615 |
-0.195 (-0.89%)
|
299,425 |
| 22 Jun 2023 |
USD |
21.67 |
21.86 |
21.59 |
21.81 |
21.81 |
+0.1 (+0.46%)
|
151,956 |
| 21 Jun 2023 |
USD |
22.045 |
22.075 |
21.63 |
21.71 |
21.71 |
-0.205 (-0.94%)
|
413,739 |
| 20 Jun 2023 |
USD |
22.1 |
22.15 |
21.91 |
21.915 |
21.915 |
-0.163 (-0.74%)
|
143,122 |
