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 |
| 30 May 2024 |
USD |
29.4 |
29.57 |
29.24 |
29.3 |
29.3 |
-0.44 (-1.48%)
|
152,204 |
| 29 May 2024 |
USD |
29.86 |
29.95 |
29.57 |
29.74 |
29.74 |
-0.1 (-0.34%)
|
140,046 |
| 28 May 2024 |
USD |
29.7 |
29.84 |
29.62 |
29.84 |
29.84 |
+0.44 (+1.50%)
|
297,834 |
| 24 May 2024 |
USD |
29.12 |
29.4 |
29.04 |
29.4 |
29.4 |
-0.03 (-0.10%)
|
392,546 |
| 23 May 2024 |
USD |
29.44 |
29.59 |
29.26 |
29.43 |
29.43 |
+0.4 (+1.38%)
|
443,033 |
| 22 May 2024 |
USD |
28.96 |
29.06 |
28.87 |
29.03 |
29.03 |
+0.12 (+0.42%)
|
177,300 |
| 21 May 2024 |
USD |
28.82 |
28.92 |
28.66 |
28.91 |
28.91 |
+0.11 (+0.38%)
|
141,934 |
| 20 May 2024 |
USD |
28.53 |
28.83 |
28.4 |
28.8 |
28.8 |
+0.29 (+1.02%)
|
227,474 |
| 17 May 2024 |
USD |
28.62 |
28.76 |
28.48 |
28.51 |
28.51 |
-0.29 (-1.01%)
|
168,547 |
| 16 May 2024 |
USD |
28.76 |
28.8063 |
28.67 |
28.8 |
28.8 |
+0.29 (+1.02%)
|
152,071 |
| 15 May 2024 |
USD |
28.02 |
28.54 |
27.97 |
28.51 |
28.51 |
+0.65 (+2.33%)
|
108,323 |
| 14 May 2024 |
USD |
27.78 |
27.93 |
27.59 |
27.86 |
27.86 |
+0.07 (+0.25%)
|
90,100 |
| 13 May 2024 |
USD |
27.75 |
27.9 |
27.63 |
27.79 |
27.79 |
+0.2 (+0.72%)
|
203,798 |
| 10 May 2024 |
USD |
27.59 |
27.8 |
27.54 |
27.59 |
27.59 |
+0.06 (+0.22%)
|
253,854 |
| 9 May 2024 |
USD |
27.51 |
27.6 |
27.3989 |
27.53 |
27.53 |
0.0 (0.0%)
|
178,968 |
| 8 May 2024 |
USD |
27.5 |
27.61 |
27.36 |
27.53 |
27.53 |
-0.08 (-0.29%)
|
94,556 |
| 7 May 2024 |
USD |
27.65 |
27.74 |
27.55 |
27.61 |
27.61 |
+0.36 (+1.32%)
|
464,931 |
| 3 May 2024 |
USD |
26.76 |
27.29 |
26.73 |
27.25 |
27.25 |
+0.98 (+3.73%)
|
204,234 |
| 2 May 2024 |
USD |
26.27 |
26.4 |
26.02 |
26.27 |
26.27 |
+0.17 (+0.65%)
|
197,389 |
| 1 May 2024 |
USD |
26.3 |
26.31 |
26.04 |
26.1 |
26.1 |
-0.66 (-2.47%)
|
90,511 |
| 30 Apr 2024 |
USD |
26.96 |
26.97 |
26.7022 |
26.76 |
26.76 |
-0.09 (-0.34%)
|
104,800 |
| 29 Apr 2024 |
USD |
26.92 |
27.03 |
26.77 |
26.85 |
26.85 |
-0.04 (-0.15%)
|
245,099 |
| 26 Apr 2024 |
USD |
26.66 |
27.01 |
26.53 |
26.89 |
26.89 |
+0.87 (+3.34%)
|
156,423 |
| 25 Apr 2024 |
USD |
26.2 |
26.24 |
25.84 |
26.02 |
26.02 |
-0.39 (-1.48%)
|
1,085,765 |
| 24 Apr 2024 |
USD |
26.49 |
26.61 |
26.37 |
26.41 |
26.41 |
+0.14 (+0.53%)
|
386,066 |
| 23 Apr 2024 |
USD |
25.88 |
26.33 |
25.82 |
26.27 |
26.27 |
+0.62 (+2.42%)
|
172,255 |
| 22 Apr 2024 |
USD |
25.81 |
25.88 |
25.5 |
25.65 |
25.65 |
-0.31 (-1.19%)
|
274,435 |
| 19 Apr 2024 |
USD |
26.19 |
26.39 |
25.8515 |
25.96 |
25.96 |
-0.71 (-2.66%)
|
176,953 |
| 18 Apr 2024 |
USD |
26.84 |
26.85 |
26.33 |
26.67 |
26.67 |
-0.14 (-0.52%)
|
424,129 |
| 17 Apr 2024 |
USD |
26.95 |
27.25 |
26.81 |
26.81 |
26.81 |
-0.26 (-0.96%)
|
143,394 |
