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 |
| 6 Feb 2023 |
USD |
17.76 |
17.85 |
17.565 |
17.74 |
17.74 |
-0.352 (-1.95%)
|
249,224 |
| 3 Feb 2023 |
USD |
17.755 |
18.11 |
17.6339 |
18.0925 |
18.0925 |
+0.142 (+0.79%)
|
163,141 |
| 2 Feb 2023 |
USD |
17.49 |
17.95 |
17.47 |
17.95 |
17.95 |
+0.835 (+4.88%)
|
331,631 |
| 1 Feb 2023 |
USD |
17.03 |
17.14 |
17.03 |
17.115 |
17.115 |
+0.125 (+0.74%)
|
34,899 |
| 31 Jan 2023 |
USD |
16.93 |
16.995 |
16.765 |
16.99 |
16.99 |
+0.007 (+0.04%)
|
121,754 |
| 30 Jan 2023 |
USD |
17.065 |
17.065 |
16.895 |
16.9825 |
16.9825 |
-0.212 (-1.24%)
|
54,512 |
| 27 Jan 2023 |
USD |
16.975 |
17.2 |
16.975 |
17.195 |
17.195 |
+0.305 (+1.81%)
|
205,220 |
| 26 Jan 2023 |
USD |
16.93 |
17.085 |
16.845 |
16.89 |
16.89 |
+0.25 (+1.50%)
|
301,073 |
| 25 Jan 2023 |
USD |
16.87 |
16.87 |
16.47 |
16.64 |
16.64 |
-0.285 (-1.68%)
|
740,005 |
| 24 Jan 2023 |
USD |
16.95 |
16.95 |
16.76 |
16.925 |
16.925 |
-0.005 (-0.03%)
|
70,610 |
| 23 Jan 2023 |
USD |
16.49 |
16.95 |
16.49 |
16.93 |
16.93 |
+0.635 (+3.90%)
|
599,110 |
| 20 Jan 2023 |
USD |
16.215 |
16.295 |
16.09 |
16.295 |
16.295 |
+0.26 (+1.62%)
|
40,438 |
| 19 Jan 2023 |
USD |
16.23 |
16.3 |
16.025 |
16.035 |
16.035 |
-0.35 (-2.14%)
|
93,687 |
| 18 Jan 2023 |
USD |
16.555 |
16.66 |
16.38 |
16.385 |
16.385 |
-0.06 (-0.36%)
|
54,853 |
| 17 Jan 2023 |
USD |
16.415 |
16.565 |
16.295 |
16.445 |
16.445 |
+0.065 (+0.40%)
|
319,392 |
| 16 Jan 2023 |
USD |
16.4 |
16.41 |
16.28 |
16.38 |
16.38 |
+0.135 (+0.83%)
|
38,027 |
| 13 Jan 2023 |
USD |
16.405 |
16.405 |
16.175 |
16.245 |
16.245 |
+0.01 (+0.06%)
|
97,833 |
| 12 Jan 2023 |
USD |
16.21 |
16.385 |
16.09 |
16.235 |
16.235 |
+0.16 (+1.00%)
|
271,489 |
| 11 Jan 2023 |
USD |
15.925 |
16.1376 |
15.86 |
16.075 |
16.075 |
+0.26 (+1.64%)
|
302,542 |
| 10 Jan 2023 |
USD |
15.83 |
15.965 |
15.76 |
15.815 |
15.815 |
-0.325 (-2.01%)
|
57,660 |
| 9 Jan 2023 |
USD |
15.745 |
16.145 |
15.66 |
16.14 |
16.14 |
+0.657 (+4.25%)
|
93,584 |
| 6 Jan 2023 |
USD |
15.28 |
15.515 |
15.17 |
15.4825 |
15.4825 |
+0.147 (+0.96%)
|
106,818 |
| 5 Jan 2023 |
USD |
15.48 |
15.585 |
15.3 |
15.335 |
15.335 |
-0.245 (-1.57%)
|
81,039 |
| 4 Jan 2023 |
USD |
15.53 |
15.62 |
15.365 |
15.58 |
15.58 |
+0.16 (+1.04%)
|
113,026 |
| 3 Jan 2023 |
USD |
15.77 |
15.89 |
15.42 |
15.42 |
15.42 |
-0.102 (-0.66%)
|
131,703 |
| 30 Dec 2022 |
USD |
15.565 |
15.605 |
15.5225 |
15.5225 |
15.5225 |
-0.122 (-0.78%)
|
8,731 |
| 29 Dec 2022 |
USD |
15.3 |
15.645 |
15.295 |
15.645 |
15.645 |
+0.315 (+2.05%)
|
550,137 |
| 28 Dec 2022 |
USD |
15.54 |
15.615 |
15.33 |
15.33 |
15.33 |
-0.355 (-2.26%)
|
797,622 |
| 23 Dec 2022 |
USD |
15.635 |
15.72 |
15.57 |
15.685 |
15.685 |
+0.15 (+0.97%)
|
21,079 |
| 22 Dec 2022 |
USD |
16.05 |
16.1 |
15.525 |
15.535 |
15.535 |
-0.53 (-3.30%)
|
279,725 |
