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 |
| 15 Aug 2022 |
USD |
18.825 |
18.93 |
18.75 |
18.895 |
18.895 |
+0.155 (+0.83%)
|
119,802 |
| 12 Aug 2022 |
USD |
18.67 |
18.745 |
18.525 |
18.74 |
18.74 |
+0.1 (+0.54%)
|
105,358 |
| 11 Aug 2022 |
USD |
18.685 |
18.78 |
18.57 |
18.64 |
18.64 |
+0.135 (+0.73%)
|
750,877 |
| 10 Aug 2022 |
USD |
18.05 |
18.52 |
18.035 |
18.505 |
18.505 |
+0.403 (+2.22%)
|
217,872 |
| 9 Aug 2022 |
USD |
18.4 |
18.4 |
18 |
18.1025 |
18.1025 |
-0.247 (-1.35%)
|
40,874 |
| 8 Aug 2022 |
USD |
18.495 |
18.575 |
18.35 |
18.35 |
18.35 |
+0.105 (+0.58%)
|
304,292 |
| 5 Aug 2022 |
USD |
18.38 |
18.515 |
18.165 |
18.245 |
18.245 |
-0.095 (-0.52%)
|
1,149,993 |
| 4 Aug 2022 |
USD |
18.335 |
18.49 |
18.27 |
18.34 |
18.34 |
+0.1 (+0.55%)
|
454,079 |
| 3 Aug 2022 |
USD |
17.95 |
18.255 |
17.855 |
18.24 |
18.24 |
+0.307 (+1.71%)
|
72,721 |
| 2 Aug 2022 |
USD |
18.04 |
18.04 |
17.765 |
17.9325 |
17.9325 |
-0.207 (-1.14%)
|
53,155 |
| 1 Aug 2022 |
USD |
17.985 |
18.185 |
17.85 |
18.14 |
18.14 |
+0.3 (+1.68%)
|
185,886 |
| 29 Jul 2022 |
USD |
17.99 |
18.04 |
17.7792 |
17.84 |
17.84 |
+0.165 (+0.93%)
|
647,825 |
| 28 Jul 2022 |
USD |
17.5 |
17.6798 |
17.355 |
17.675 |
17.675 |
+0.4 (+2.32%)
|
90,422 |
| 27 Jul 2022 |
USD |
17.015 |
17.33 |
16.995 |
17.275 |
17.275 |
+0.43 (+2.55%)
|
99,630 |
| 26 Jul 2022 |
USD |
17.095 |
17.14 |
16.845 |
16.845 |
16.845 |
-0.255 (-1.49%)
|
82,285 |
| 25 Jul 2022 |
USD |
17.21 |
17.3 |
16.98 |
17.1 |
17.1 |
-0.125 (-0.73%)
|
153,516 |
| 22 Jul 2022 |
USD |
17.42 |
17.495 |
17.2216 |
17.225 |
17.225 |
-0.055 (-0.32%)
|
83,970 |
| 21 Jul 2022 |
USD |
17.19 |
17.28 |
17.075 |
17.28 |
17.28 |
+0.083 (+0.48%)
|
50,049 |
| 20 Jul 2022 |
USD |
16.9 |
17.215 |
16.875 |
17.1975 |
17.1975 |
+0.398 (+2.37%)
|
27,380 |
| 19 Jul 2022 |
USD |
16.47 |
16.8 |
16.43 |
16.8 |
16.8 |
+0.062 (+0.37%)
|
64,982 |
| 18 Jul 2022 |
USD |
16.75 |
16.83 |
16.69 |
16.7375 |
16.7375 |
+0.212 (+1.29%)
|
48,847 |
| 15 Jul 2022 |
USD |
16.19 |
16.575 |
16.19 |
16.525 |
16.525 |
+0.52 (+3.25%)
|
58,402 |
| 14 Jul 2022 |
USD |
16.165 |
16.165 |
15.84 |
16.005 |
16.005 |
-0.098 (-0.61%)
|
53,070 |
| 13 Jul 2022 |
USD |
16.27 |
16.375 |
15.785 |
16.1025 |
16.1025 |
-0.29 (-1.77%)
|
100,290 |
| 12 Jul 2022 |
USD |
16.31 |
16.545 |
16.225 |
16.3925 |
16.3925 |
-0.028 (-0.17%)
|
122,022 |
| 11 Jul 2022 |
USD |
16.5 |
16.535 |
16.29 |
16.42 |
16.42 |
-0.265 (-1.59%)
|
56,900 |
| 8 Jul 2022 |
USD |
16.5 |
16.685 |
16.375 |
16.685 |
16.685 |
+0.185 (+1.12%)
|
154,941 |
| 7 Jul 2022 |
USD |
16.27 |
16.545 |
16.27 |
16.5 |
16.5 |
+0.367 (+2.28%)
|
139,236 |
| 6 Jul 2022 |
USD |
16 |
16.275 |
16 |
16.1325 |
16.1325 |
+0.393 (+2.49%)
|
164,139 |
| 5 Jul 2022 |
USD |
16.04 |
16.04 |
15.64 |
15.74 |
15.74 |
-0.107 (-0.68%)
|
39,014 |
