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 |
| 27 Dec 2017 |
USD |
7.77 |
7.77 |
7.7075 |
7.75 |
7.75 |
-0.054 (-0.69%)
|
161,880 |
| 22 Dec 2017 |
USD |
7.815 |
7.815 |
7.7975 |
7.8037 |
7.8037 |
-0.034 (-0.43%)
|
115,455 |
| 21 Dec 2017 |
USD |
7.8175 |
7.84 |
7.8125 |
7.8375 |
7.8375 |
+0.035 (+0.45%)
|
101,021 |
| 20 Dec 2017 |
USD |
7.8375 |
7.879 |
7.484 |
7.8025 |
7.8025 |
-0.025 (-0.32%)
|
127,058 |
| 19 Dec 2017 |
USD |
7.885 |
7.885 |
7.82 |
7.8275 |
7.8275 |
-0.03 (-0.38%)
|
127,596 |
| 18 Dec 2017 |
USD |
7.8725 |
7.8725 |
7.8506 |
7.8575 |
7.8575 |
+0.091 (+1.17%)
|
59,724 |
| 15 Dec 2017 |
USD |
7.7225 |
7.7663 |
7.7125 |
7.7663 |
7.7663 |
+0.021 (+0.28%)
|
53,811 |
| 14 Dec 2017 |
USD |
7.7375 |
7.755 |
7.725 |
7.745 |
7.745 |
+0.003 (+0.03%)
|
119,917 |
| 13 Dec 2017 |
USD |
7.7025 |
7.75 |
7.7025 |
7.7425 |
7.7425 |
+0.001 (+0.02%)
|
138,350 |
| 12 Dec 2017 |
USD |
7.7375 |
7.75 |
7.6975 |
7.7412 |
7.7412 |
+0.031 (+0.40%)
|
121,483 |
| 11 Dec 2017 |
USD |
7.695 |
7.7125 |
7.6696 |
7.71 |
7.71 |
+0.039 (+0.51%)
|
84,428 |
| 8 Dec 2017 |
USD |
7.675 |
7.705 |
7.6712 |
7.6712 |
7.6712 |
+0.034 (+0.44%)
|
264,343 |
| 7 Dec 2017 |
USD |
7.62 |
7.64 |
7.5999 |
7.6375 |
7.6375 |
+0.071 (+0.94%)
|
146,737 |
| 6 Dec 2017 |
USD |
7.5125 |
7.5675 |
7.495 |
7.5663 |
7.5663 |
-0.042 (-0.56%)
|
144,759 |
| 5 Dec 2017 |
USD |
7.5 |
7.62 |
7.484 |
7.6087 |
7.6087 |
+0.049 (+0.64%)
|
167,426 |
| 4 Dec 2017 |
USD |
7.695 |
7.72 |
7.5275 |
7.56 |
7.56 |
-0.024 (-0.31%)
|
56,037 |
| 1 Dec 2017 |
USD |
7.7125 |
7.7125 |
7.5838 |
7.5838 |
7.5838 |
-0.104 (-1.35%)
|
163,918 |
| 30 Nov 2017 |
USD |
7.6275 |
7.7 |
7.6275 |
7.6875 |
7.6875 |
+0.06 (+0.79%)
|
154,505 |
| 29 Nov 2017 |
USD |
7.8375 |
7.8423 |
7.6275 |
7.6275 |
7.6275 |
-0.21 (-2.68%)
|
143,792 |
| 28 Nov 2017 |
USD |
7.83 |
7.85 |
7.83 |
7.8375 |
7.8375 |
+0.035 (+0.45%)
|
61,299 |
| 27 Nov 2017 |
USD |
7.805 |
7.835 |
7.7975 |
7.8025 |
7.8025 |
-0.011 (-0.14%)
|
97,591 |
| 24 Nov 2017 |
USD |
7.7725 |
7.8137 |
7.7725 |
7.8137 |
7.8137 |
+0.042 (+0.55%)
|
23,095 |
| 23 Nov 2017 |
USD |
7.755 |
7.7822 |
7.7548 |
7.7713 |
7.7713 |
-0.002 (-0.03%)
|
214,817 |
| 22 Nov 2017 |
USD |
7.8 |
7.81 |
7.7737 |
7.7737 |
7.7737 |
-0.016 (-0.21%)
|
37,132 |
| 21 Nov 2017 |
USD |
7.7125 |
7.79 |
7.7116 |
7.79 |
7.79 |
+0.083 (+1.07%)
|
134,501 |
| 20 Nov 2017 |
USD |
7.675 |
7.7125 |
7.6626 |
7.7075 |
7.7075 |
+0.003 (+0.03%)
|
114,562 |
| 17 Nov 2017 |
USD |
7.74 |
7.7475 |
7.7025 |
7.705 |
7.705 |
-0.021 (-0.28%)
|
168,165 |
| 16 Nov 2017 |
USD |
7.685 |
7.735 |
7.665 |
7.7263 |
7.7263 |
+0.066 (+0.87%)
|
130,712 |
| 15 Nov 2017 |
USD |
7.665 |
7.6716 |
7.63 |
7.66 |
7.66 |
-0.03 (-0.39%)
|
84,435 |
| 14 Nov 2017 |
USD |
7.71 |
7.71 |
7.6675 |
7.69 |
7.69 |
-0.018 (-0.23%)
|
34,671 |
