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 |
| 11 Jul 2024 |
USD |
33.64 |
33.84 |
32.8248 |
32.83 |
32.83 |
-0.56 (-1.68%)
|
471,323 |
| 10 Jul 2024 |
USD |
33.2 |
33.43 |
33.19 |
33.39 |
33.39 |
+0.21 (+0.63%)
|
471,222 |
| 9 Jul 2024 |
USD |
33.3 |
33.4 |
33.17 |
33.18 |
33.18 |
+0.09 (+0.27%)
|
1,035,007 |
| 8 Jul 2024 |
USD |
32.93 |
33.16 |
32.89 |
33.09 |
33.09 |
+0.2 (+0.61%)
|
1,071,262 |
| 5 Jul 2024 |
USD |
32.82 |
32.93 |
32.7 |
32.89 |
32.89 |
+0.2 (+0.61%)
|
264,302 |
| 4 Jul 2024 |
USD |
32.75 |
32.83 |
32.63 |
32.69 |
32.69 |
+0.11 (+0.34%)
|
111,353 |
| 3 Jul 2024 |
USD |
32.26 |
32.7227 |
32.2 |
32.58 |
32.58 |
+0.44 (+1.37%)
|
629,411 |
| 2 Jul 2024 |
USD |
31.99 |
32.18 |
31.87 |
32.14 |
32.14 |
+0.22 (+0.69%)
|
564,166 |
| 1 Jul 2024 |
USD |
31.9 |
31.96 |
31.45 |
31.92 |
31.92 |
-0.19 (-0.59%)
|
280,938 |
| 28 Jun 2024 |
USD |
32.03 |
32.34 |
31.9 |
32.11 |
32.11 |
+0.33 (+1.04%)
|
540,476 |
| 27 Jun 2024 |
USD |
31.78 |
32.05 |
31.7 |
31.78 |
31.78 |
+0.07 (+0.22%)
|
352,519 |
| 26 Jun 2024 |
USD |
31.94 |
32.06 |
31.64 |
31.71 |
31.71 |
+0.04 (+0.13%)
|
6,398,521 |
| 25 Jun 2024 |
USD |
31.25 |
31.67 |
31.12 |
31.67 |
31.67 |
+0.03 (+0.09%)
|
169,272 |
| 24 Jun 2024 |
USD |
31.92 |
32 |
31.41 |
31.64 |
31.64 |
-0.43 (-1.34%)
|
561,486 |
| 21 Jun 2024 |
USD |
32.27 |
32.32 |
31.74 |
32.07 |
32.07 |
-0.6 (-1.84%)
|
708,504 |
| 20 Jun 2024 |
USD |
33.07 |
33.11 |
32.51 |
32.67 |
32.67 |
-0.27 (-0.82%)
|
275,772 |
| 19 Jun 2024 |
USD |
32.87 |
32.95 |
32.75 |
32.94 |
32.94 |
+0.44 (+1.35%)
|
169,964 |
| 18 Jun 2024 |
USD |
32.53 |
32.62 |
32.43 |
32.5 |
32.5 |
+0.29 (+0.90%)
|
482,770 |
| 17 Jun 2024 |
USD |
32.17 |
32.27 |
32.02 |
32.21 |
32.21 |
+0.24 (+0.75%)
|
575,046 |
| 14 Jun 2024 |
USD |
32.01 |
32.12 |
31.77 |
31.97 |
31.97 |
+0.12 (+0.38%)
|
957,126 |
| 13 Jun 2024 |
USD |
31.8 |
31.99 |
31.69 |
31.85 |
31.85 |
+0.3 (+0.95%)
|
351,847 |
| 12 Jun 2024 |
USD |
30.77 |
32 |
30.73 |
31.55 |
31.55 |
+1.02 (+3.34%)
|
255,608 |
| 11 Jun 2024 |
USD |
30.24 |
30.53 |
30.1 |
30.53 |
30.53 |
+0.23 (+0.76%)
|
132,514 |
| 10 Jun 2024 |
USD |
30.23 |
30.34 |
29.94 |
30.3 |
30.3 |
+0.27 (+0.90%)
|
217,584 |
| 7 Jun 2024 |
USD |
30.18 |
30.2445 |
29.82 |
30.03 |
30.03 |
-0.02 (-0.07%)
|
311,692 |
| 6 Jun 2024 |
USD |
30.28 |
30.39 |
29.9526 |
30.05 |
30.05 |
+0.09 (+0.30%)
|
807,541 |
| 5 Jun 2024 |
USD |
29.49 |
29.9606 |
29.44 |
29.96 |
29.96 |
+0.79 (+2.71%)
|
431,346 |
| 4 Jun 2024 |
USD |
29.27 |
29.36 |
29.07 |
29.17 |
29.17 |
+0.03 (+0.10%)
|
237,390 |
| 3 Jun 2024 |
USD |
29.2 |
29.38 |
29.03 |
29.14 |
29.14 |
+0.58 (+2.03%)
|
174,583 |
| 31 May 2024 |
USD |
29 |
29.28 |
28.56 |
28.56 |
28.56 |
-0.74 (-2.53%)
|
386,691 |
