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 May 2023 |
USD |
18.79 |
18.815 |
18.5528 |
18.655 |
18.655 |
-0.195 (-1.03%)
|
122,867 |
| 3 May 2023 |
USD |
18.885 |
18.975 |
18.85 |
18.85 |
18.85 |
+0.04 (+0.21%)
|
173,800 |
| 2 May 2023 |
USD |
19.135 |
19.16 |
18.81 |
18.81 |
18.81 |
-0.07 (-0.37%)
|
208,366 |
| 28 Apr 2023 |
USD |
18.76 |
19 |
18.75 |
18.88 |
18.88 |
+0.233 (+1.25%)
|
193,580 |
| 27 Apr 2023 |
USD |
18.525 |
18.65 |
18.47 |
18.6475 |
18.6475 |
+0.095 (+0.51%)
|
138,816 |
| 26 Apr 2023 |
USD |
18.415 |
18.575 |
18.39 |
18.5525 |
18.5525 |
+0.193 (+1.05%)
|
64,602 |
| 25 Apr 2023 |
USD |
18.51 |
18.62 |
18.36 |
18.36 |
18.36 |
-0.105 (-0.57%)
|
100,805 |
| 24 Apr 2023 |
USD |
18.565 |
18.64 |
18.465 |
18.465 |
18.465 |
-0.16 (-0.86%)
|
70,727 |
| 21 Apr 2023 |
USD |
18.705 |
18.76 |
18.51 |
18.625 |
18.625 |
-0.135 (-0.72%)
|
151,780 |
| 20 Apr 2023 |
USD |
18.84 |
18.85 |
18.685 |
18.76 |
18.76 |
-0.02 (-0.11%)
|
45,191 |
| 19 Apr 2023 |
USD |
18.81 |
18.81 |
18.695 |
18.78 |
18.78 |
-0.09 (-0.48%)
|
157,856 |
| 18 Apr 2023 |
USD |
18.825 |
19.02 |
18.795 |
18.87 |
18.87 |
+0.2 (+1.07%)
|
130,731 |
| 17 Apr 2023 |
USD |
18.77 |
18.845 |
18.67 |
18.67 |
18.67 |
-0.043 (-0.23%)
|
158,640 |
| 14 Apr 2023 |
USD |
18.8 |
18.87 |
18.67 |
18.7125 |
18.7125 |
+0.037 (+0.20%)
|
48,452 |
| 13 Apr 2023 |
USD |
18.61 |
18.71 |
18.48 |
18.675 |
18.675 |
+0.098 (+0.52%)
|
20,540 |
| 12 Apr 2023 |
USD |
18.61 |
18.825 |
18.505 |
18.5775 |
18.5775 |
-0.02 (-0.11%)
|
52,471 |
| 11 Apr 2023 |
USD |
18.785 |
18.9 |
18.58 |
18.5975 |
18.5975 |
-0.058 (-0.31%)
|
77,584 |
| 6 Apr 2023 |
USD |
18.77 |
18.77 |
18.465 |
18.655 |
18.655 |
+0.03 (+0.16%)
|
120,878 |
| 5 Apr 2023 |
USD |
18.965 |
18.965 |
18.585 |
18.625 |
18.625 |
-0.35 (-1.84%)
|
108,307 |
| 4 Apr 2023 |
USD |
19.025 |
19.145 |
18.93 |
18.975 |
18.975 |
+0.07 (+0.37%)
|
170,112 |
| 3 Apr 2023 |
USD |
18.935 |
19.035 |
18.875 |
18.905 |
18.905 |
+0.05 (+0.27%)
|
219,069 |
| 31 Mar 2023 |
USD |
18.79 |
18.86 |
18.705 |
18.855 |
18.855 |
+0.113 (+0.60%)
|
80,576 |
| 30 Mar 2023 |
USD |
18.54 |
18.785 |
18.525 |
18.7425 |
18.7425 |
+0.297 (+1.61%)
|
51,359 |
| 29 Mar 2023 |
USD |
18.29 |
18.455 |
18.29 |
18.445 |
18.445 |
+0.375 (+2.08%)
|
37,446 |
| 28 Mar 2023 |
USD |
18.32 |
18.36 |
18 |
18.07 |
18.07 |
-0.25 (-1.36%)
|
92,067 |
| 27 Mar 2023 |
USD |
18.525 |
18.59 |
18.29 |
18.32 |
18.32 |
+0.1 (+0.55%)
|
21,771 |
| 24 Mar 2023 |
USD |
18.455 |
18.46 |
18.19 |
18.22 |
18.22 |
-0.335 (-1.81%)
|
182,327 |
| 23 Mar 2023 |
USD |
18.275 |
18.6 |
18.215 |
18.555 |
18.555 |
+0.235 (+1.28%)
|
116,672 |
| 22 Mar 2023 |
USD |
18.185 |
18.395 |
18.11 |
18.32 |
18.32 |
+0.235 (+1.30%)
|
78,201 |
| 21 Mar 2023 |
USD |
18.095 |
18.21 |
17.995 |
18.085 |
18.085 |
+0.135 (+0.75%)
|
312,949 |
