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 |
| 19 Jun 2023 |
USD |
22.125 |
22.185 |
22.05 |
22.0775 |
22.0775 |
-0.168 (-0.75%)
|
43,237 |
| 16 Jun 2023 |
USD |
22.27 |
22.47 |
22.22 |
22.245 |
22.245 |
+0.015 (+0.07%)
|
380,082 |
| 15 Jun 2023 |
USD |
22.065 |
22.23 |
21.845 |
22.23 |
22.23 |
+0.225 (+1.02%)
|
158,375 |
| 14 Jun 2023 |
USD |
21.78 |
22.0112 |
21.755 |
22.005 |
22.005 |
+0.24 (+1.10%)
|
473,656 |
| 13 Jun 2023 |
USD |
21.755 |
21.87 |
21.605 |
21.765 |
21.765 |
+0.355 (+1.66%)
|
818,062 |
| 12 Jun 2023 |
USD |
21.29 |
21.41 |
21.205 |
21.41 |
21.41 |
+0.182 (+0.86%)
|
187,992 |
| 9 Jun 2023 |
USD |
21.045 |
21.395 |
20.975 |
21.2275 |
21.2275 |
+0.198 (+0.94%)
|
128,882 |
| 8 Jun 2023 |
USD |
20.75 |
21.03 |
20.65 |
21.03 |
21.03 |
-0.05 (-0.24%)
|
56,961 |
| 7 Jun 2023 |
USD |
21.14 |
21.265 |
20.965 |
21.08 |
21.08 |
-0.02 (-0.09%)
|
88,078 |
| 6 Jun 2023 |
USD |
21.17 |
21.185 |
20.99 |
21.1 |
21.1 |
-0.25 (-1.17%)
|
61,965 |
| 5 Jun 2023 |
USD |
21.3 |
21.35 |
21.2 |
21.35 |
21.35 |
+0.05 (+0.23%)
|
145,268 |
| 2 Jun 2023 |
USD |
21.28 |
21.39 |
21.145 |
21.3 |
21.3 |
+0.23 (+1.09%)
|
112,313 |
| 1 Jun 2023 |
USD |
20.91 |
21.23 |
20.755 |
21.07 |
21.07 |
+0.14 (+0.67%)
|
121,018 |
| 31 May 2023 |
USD |
21.09 |
21.18 |
20.93 |
20.93 |
20.93 |
-0.37 (-1.74%)
|
226,098 |
| 30 May 2023 |
USD |
21.065 |
21.45 |
21.005 |
21.3 |
21.3 |
+0.46 (+2.21%)
|
170,071 |
| 26 May 2023 |
USD |
20.395 |
20.9 |
20.365 |
20.84 |
20.84 |
+0.507 (+2.50%)
|
136,312 |
| 25 May 2023 |
USD |
20 |
20.355 |
19.905 |
20.3325 |
20.3325 |
+0.892 (+4.59%)
|
79,642 |
| 24 May 2023 |
USD |
19.64 |
19.67 |
19.4 |
19.44 |
19.44 |
-0.385 (-1.94%)
|
132,810 |
| 23 May 2023 |
USD |
20 |
20 |
19.815 |
19.825 |
19.825 |
-0.128 (-0.64%)
|
224,320 |
| 22 May 2023 |
USD |
19.93 |
19.98 |
19.825 |
19.9525 |
19.9525 |
+0.058 (+0.29%)
|
481,124 |
| 19 May 2023 |
USD |
19.95 |
20 |
19.88 |
19.895 |
19.895 |
+0.03 (+0.15%)
|
249,643 |
| 18 May 2023 |
USD |
19.5 |
19.875 |
19.5 |
19.865 |
19.865 |
+0.525 (+2.71%)
|
326,681 |
| 17 May 2023 |
USD |
19.26 |
19.38 |
19.2509 |
19.34 |
19.34 |
+0.01 (+0.05%)
|
237,095 |
| 16 May 2023 |
USD |
19.22 |
19.35 |
19.16 |
19.33 |
19.33 |
+0.18 (+0.94%)
|
100,671 |
| 15 May 2023 |
USD |
19.145 |
19.17 |
19.04 |
19.15 |
19.15 |
+0.125 (+0.66%)
|
60,417 |
| 12 May 2023 |
USD |
19.17 |
19.215 |
19.015 |
19.025 |
19.025 |
-0.06 (-0.31%)
|
28,666 |
| 11 May 2023 |
USD |
19.235 |
19.275 |
19 |
19.085 |
19.085 |
-0.092 (-0.48%)
|
75,331 |
| 10 May 2023 |
USD |
19.025 |
19.225 |
18.91 |
19.1775 |
19.1775 |
+0.172 (+0.91%)
|
65,649 |
| 9 May 2023 |
USD |
19.12 |
19.155 |
18.995 |
19.005 |
19.005 |
-0.09 (-0.47%)
|
104,342 |
| 5 May 2023 |
USD |
18.785 |
19.095 |
18.725 |
19.095 |
19.095 |
+0.44 (+2.36%)
|
83,098 |
