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 |
| 9 Nov 2022 |
USD |
15.69 |
15.71 |
15.31 |
15.34 |
15.34 |
-0.39 (-2.48%)
|
164,490 |
| 8 Nov 2022 |
USD |
15.545 |
15.7777 |
15.4 |
15.73 |
15.73 |
+0.42 (+2.74%)
|
119,020 |
| 7 Nov 2022 |
USD |
15.12 |
15.32 |
15.12 |
15.31 |
15.31 |
+0.275 (+1.83%)
|
91,166 |
| 4 Nov 2022 |
USD |
15.07 |
15.3 |
14.885 |
15.035 |
15.035 |
-0.065 (-0.43%)
|
67,168 |
| 3 Nov 2022 |
USD |
15.485 |
15.485 |
15 |
15.1 |
15.1 |
-0.68 (-4.31%)
|
105,092 |
| 2 Nov 2022 |
USD |
16.025 |
16.05 |
15.78 |
15.78 |
15.78 |
-0.155 (-0.97%)
|
181,689 |
| 1 Nov 2022 |
USD |
16.25 |
16.33 |
15.92 |
15.935 |
15.935 |
-0.217 (-1.35%)
|
135,191 |
| 31 Oct 2022 |
USD |
16.27 |
16.345 |
16.035 |
16.1525 |
16.1525 |
-0.045 (-0.28%)
|
104,106 |
| 28 Oct 2022 |
USD |
15.64 |
16.23 |
15.5 |
16.1975 |
16.1975 |
+0.463 (+2.94%)
|
75,066 |
| 27 Oct 2022 |
USD |
15.945 |
15.975 |
15.68 |
15.735 |
15.735 |
-0.36 (-2.24%)
|
26,323 |
| 26 Oct 2022 |
USD |
15.955 |
16.1 |
15.795 |
16.095 |
16.095 |
+0.025 (+0.16%)
|
116,559 |
| 25 Oct 2022 |
USD |
15.84 |
16.08 |
15.795 |
16.07 |
16.07 |
+0.385 (+2.45%)
|
23,125 |
| 24 Oct 2022 |
USD |
15.69 |
15.79 |
15.5 |
15.685 |
15.685 |
+0.385 (+2.52%)
|
241,942 |
| 21 Oct 2022 |
USD |
15.24 |
15.435 |
15.05 |
15.3 |
15.3 |
-0.125 (-0.81%)
|
74,818 |
| 20 Oct 2022 |
USD |
15.12 |
15.515 |
15.08 |
15.425 |
15.425 |
+0.21 (+1.38%)
|
548,322 |
| 19 Oct 2022 |
USD |
15.29 |
15.36 |
15.07 |
15.215 |
15.215 |
+0.075 (+0.50%)
|
242,050 |
| 18 Oct 2022 |
USD |
15.285 |
15.515 |
15.12 |
15.14 |
15.14 |
+0.065 (+0.43%)
|
161,009 |
| 17 Oct 2022 |
USD |
14.815 |
15.165 |
14.745 |
15.075 |
15.075 |
+0.235 (+1.58%)
|
90,684 |
| 14 Oct 2022 |
USD |
15.175 |
15.295 |
14.8 |
14.84 |
14.84 |
-0.02 (-0.13%)
|
134,807 |
| 13 Oct 2022 |
USD |
14.62 |
14.895 |
14.2 |
14.86 |
14.86 |
+0.145 (+0.99%)
|
103,716 |
| 12 Oct 2022 |
USD |
14.8 |
14.87 |
14.635 |
14.715 |
14.715 |
-0.085 (-0.57%)
|
282,280 |
| 11 Oct 2022 |
USD |
14.805 |
14.9 |
14.645 |
14.8 |
14.8 |
-0.115 (-0.77%)
|
594,075 |
| 10 Oct 2022 |
USD |
15.145 |
15.21 |
14.84 |
14.915 |
14.915 |
-0.37 (-2.42%)
|
613,694 |
| 7 Oct 2022 |
USD |
15.72 |
15.77 |
15.28 |
15.285 |
15.285 |
-0.645 (-4.05%)
|
242,232 |
| 6 Oct 2022 |
USD |
15.955 |
16.055 |
15.8 |
15.93 |
15.93 |
+0.24 (+1.53%)
|
332,172 |
| 5 Oct 2022 |
USD |
15.795 |
15.865 |
15.605 |
15.69 |
15.69 |
-0.17 (-1.07%)
|
194,856 |
| 4 Oct 2022 |
USD |
15.55 |
15.895 |
15.51 |
15.86 |
15.86 |
+0.598 (+3.91%)
|
329,163 |
| 3 Oct 2022 |
USD |
14.895 |
15.27 |
14.83 |
15.2625 |
15.2625 |
-0.062 (-0.41%)
|
65,415 |
| 30 Sep 2022 |
USD |
15.375 |
15.375 |
15.14 |
15.325 |
15.325 |
+0.14 (+0.92%)
|
201,680 |
| 29 Sep 2022 |
USD |
15.485 |
15.57 |
15.1247 |
15.185 |
15.185 |
-0.258 (-1.67%)
|
438,124 |
