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 |
| 13 Nov 2017 |
USD |
7.705 |
7.7225 |
7.67 |
7.7075 |
7.7075 |
+0.013 (+0.16%)
|
83,968 |
| 10 Nov 2017 |
USD |
7.8125 |
7.8125 |
7.67 |
7.695 |
7.695 |
0.0 (0.0%)
|
142,423 |
| 9 Nov 2017 |
USD |
7.7675 |
7.7739 |
7.69 |
7.695 |
7.695 |
-0.059 (-0.76%)
|
89,165 |
| 8 Nov 2017 |
USD |
7.7425 |
7.7575 |
7.73 |
7.7538 |
7.7538 |
+0.029 (+0.37%)
|
168,574 |
| 7 Nov 2017 |
USD |
7.7475 |
7.7625 |
7.72 |
7.725 |
7.725 |
+0.007 (+0.10%)
|
155,127 |
| 6 Nov 2017 |
USD |
7.7 |
7.73 |
7.695 |
7.7175 |
7.7175 |
+0.04 (+0.52%)
|
293,266 |
| 3 Nov 2017 |
USD |
7.6525 |
7.7125 |
7.65 |
7.6775 |
7.6775 |
+0.06 (+0.79%)
|
175,479 |
| 2 Nov 2017 |
USD |
7.6275 |
7.6275 |
7.5675 |
7.6175 |
7.6175 |
-0.007 (-0.10%)
|
113,923 |
| 1 Nov 2017 |
USD |
7.6575 |
7.67 |
7.6175 |
7.625 |
7.625 |
+0.01 (+0.13%)
|
86,467 |
| 31 Oct 2017 |
USD |
7.5925 |
7.625 |
7.5925 |
7.615 |
7.615 |
+0.049 (+0.64%)
|
90,665 |
| 30 Oct 2017 |
USD |
7.57 |
7.6 |
7.5575 |
7.5663 |
7.5663 |
+0.034 (+0.45%)
|
341,461 |
| 27 Oct 2017 |
USD |
7.4 |
7.54 |
7.385 |
7.5325 |
7.5325 |
+0.176 (+2.40%)
|
120,193 |
| 26 Oct 2017 |
USD |
7.34 |
7.37 |
7.335 |
7.3563 |
7.3563 |
+0.051 (+0.70%)
|
101,999 |
| 25 Oct 2017 |
USD |
7.3375 |
7.3575 |
7.29 |
7.305 |
7.305 |
-0.045 (-0.61%)
|
529,636 |
| 24 Oct 2017 |
USD |
7.3225 |
7.355 |
7.3225 |
7.35 |
7.35 |
0.0 (0.0%)
|
21,316 |
| 23 Oct 2017 |
USD |
7.3625 |
7.375 |
7.345 |
7.35 |
7.35 |
+0.01 (+0.14%)
|
161,573 |
| 20 Oct 2017 |
USD |
7.3275 |
7.355 |
7.3275 |
7.34 |
7.34 |
+0.048 (+0.65%)
|
45,838 |
| 19 Oct 2017 |
USD |
7.3275 |
7.3275 |
7.2675 |
7.2925 |
7.2925 |
-0.025 (-0.34%)
|
114,050 |
| 18 Oct 2017 |
USD |
7.305 |
7.335 |
7.305 |
7.3175 |
7.3175 |
+0.019 (+0.26%)
|
100,537 |
| 17 Oct 2017 |
USD |
7.3025 |
7.31 |
7.2925 |
7.2988 |
7.2988 |
+0.009 (+0.12%)
|
73,802 |
| 16 Oct 2017 |
USD |
7.3 |
7.3075 |
7.29 |
7.29 |
7.29 |
+0.011 (+0.16%)
|
104,438 |
| 13 Oct 2017 |
USD |
7.2525 |
7.295 |
7.24 |
7.2787 |
7.2787 |
+0.022 (+0.31%)
|
65,340 |
| 12 Oct 2017 |
USD |
7.2425 |
7.2562 |
7.22 |
7.2562 |
7.2562 |
+0.039 (+0.54%)
|
55,497 |
| 11 Oct 2017 |
USD |
7.195 |
7.226 |
7.1875 |
7.2175 |
7.2175 |
+0.025 (+0.35%)
|
179,294 |
| 10 Oct 2017 |
USD |
7.225 |
7.2275 |
7.1925 |
7.1925 |
7.1925 |
-0.02 (-0.28%)
|
90,775 |
| 9 Oct 2017 |
USD |
7.1875 |
7.215 |
7.1875 |
7.2125 |
7.2125 |
+0.055 (+0.77%)
|
45,110 |
| 6 Oct 2017 |
USD |
7.1675 |
7.17 |
7.1475 |
7.1575 |
7.1575 |
+0.04 (+0.56%)
|
102,920 |
| 5 Oct 2017 |
USD |
7.0775 |
7.1225 |
7.0775 |
7.1175 |
7.1175 |
+0.034 (+0.48%)
|
291,879 |
| 4 Oct 2017 |
USD |
7.0825 |
7.095 |
7.07 |
7.0838 |
7.0838 |
-0.009 (-0.12%)
|
208,647 |
| 3 Oct 2017 |
USD |
7.08 |
7.0975 |
7.06 |
7.0925 |
7.0925 |
+0.003 (+0.04%)
|
644,661 |
