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 |
| 2 Oct 2017 |
USD |
7.07 |
7.105 |
7.07 |
7.09 |
7.09 |
+0.029 (+0.41%)
|
377,047 |
| 29 Sep 2017 |
USD |
7.0325 |
7.0675 |
7.0225 |
7.0613 |
7.0613 |
+0.051 (+0.73%)
|
255,672 |
| 28 Sep 2017 |
USD |
7.04 |
7.04 |
6.9825 |
7.01 |
7.01 |
+0.022 (+0.32%)
|
23,565,661 |
| 27 Sep 2017 |
USD |
6.96 |
7.0025 |
6.955 |
6.9875 |
6.9875 |
+0.068 (+0.98%)
|
538,890 |
| 26 Sep 2017 |
USD |
6.905 |
6.9525 |
6.9025 |
6.92 |
6.92 |
+0.01 (+0.14%)
|
53,778 |
| 25 Sep 2017 |
USD |
6.985 |
6.985 |
6.89 |
6.91 |
6.91 |
-0.084 (-1.20%)
|
110,950 |
| 22 Sep 2017 |
USD |
6.995 |
7.01 |
6.985 |
6.9938 |
6.9938 |
-0.02 (-0.28%)
|
181,393 |
| 21 Sep 2017 |
USD |
7.0375 |
7.045 |
6.9965 |
7.0137 |
7.0137 |
-0.021 (-0.30%)
|
97,020 |
| 20 Sep 2017 |
USD |
7.0775 |
7.0825 |
7.0325 |
7.035 |
7.035 |
-0.043 (-0.60%)
|
396,239 |
| 19 Sep 2017 |
USD |
7.05 |
7.08 |
7.05 |
7.0775 |
7.0775 |
-0.007 (-0.11%)
|
35,156 |
| 18 Sep 2017 |
USD |
7.1 |
7.1 |
7.0625 |
7.085 |
7.085 |
+0.026 (+0.37%)
|
14,637 |
| 15 Sep 2017 |
USD |
7.025 |
7.0625 |
7.015 |
7.0587 |
7.0587 |
+0.004 (+0.05%)
|
100,872 |
| 14 Sep 2017 |
USD |
7.025 |
7.0571 |
7.0075 |
7.055 |
7.055 |
+0.007 (+0.11%)
|
141,291 |
| 13 Sep 2017 |
USD |
7.0625 |
7.0625 |
7.0475 |
7.0475 |
7.0475 |
-0.019 (-0.27%)
|
29,964 |
| 12 Sep 2017 |
USD |
7.0775 |
7.09 |
7.0525 |
7.0663 |
7.0663 |
+0.024 (+0.34%)
|
260,932 |
| 11 Sep 2017 |
USD |
7.005 |
7.06 |
7.005 |
7.0425 |
7.0425 |
+0.051 (+0.73%)
|
43,632 |
| 8 Sep 2017 |
USD |
7.0075 |
7.0142 |
6.9912 |
6.9912 |
6.9912 |
-0.02 (-0.29%)
|
236,420 |
| 7 Sep 2017 |
USD |
6.98 |
7.0175 |
6.966 |
7.0113 |
7.0113 |
+0.046 (+0.66%)
|
169,788 |
| 6 Sep 2017 |
USD |
6.9775 |
7 |
6.9575 |
6.965 |
6.965 |
-0.022 (-0.32%)
|
359,869 |
| 5 Sep 2017 |
USD |
7.02 |
7.0225 |
6.9875 |
6.9875 |
6.9875 |
-0.024 (-0.34%)
|
233,437 |
| 4 Sep 2017 |
USD |
6.9975 |
7.0175 |
6.995 |
7.0113 |
7.0113 |
-0.015 (-0.21%)
|
22,626 |
| 1 Sep 2017 |
USD |
7.0525 |
7.0625 |
7.025 |
7.0263 |
7.0263 |
+0.01 (+0.14%)
|
34,170 |
| 31 Aug 2017 |
USD |
7 |
7.0163 |
6.9925 |
7.0163 |
7.0163 |
+0.069 (+0.99%)
|
259,029 |
| 30 Aug 2017 |
USD |
6.9425 |
6.9475 |
6.9175 |
6.9475 |
6.9475 |
+0.044 (+0.63%)
|
13,031 |
| 29 Aug 2017 |
USD |
6.8275 |
6.915 |
6.825 |
6.9037 |
6.9037 |
+0.026 (+0.38%)
|
48,920 |
| 25 Aug 2017 |
USD |
6.9025 |
6.9175 |
6.8775 |
6.8775 |
6.8775 |
+0.025 (+0.36%)
|
22,149 |
| 24 Aug 2017 |
USD |
6.8825 |
6.9125 |
6.8525 |
6.8525 |
6.8525 |
-0.051 (-0.74%)
|
261,712 |
| 23 Aug 2017 |
USD |
6.9075 |
6.9075 |
6.89 |
6.9037 |
6.9037 |
+0.022 (+0.33%)
|
19,329 |
| 22 Aug 2017 |
USD |
6.8575 |
6.8812 |
6.8375 |
6.8812 |
6.8812 |
+0.095 (+1.40%)
|
73,658 |
| 21 Aug 2017 |
USD |
6.81 |
6.8125 |
6.7675 |
6.7862 |
6.7862 |
-0.048 (-0.70%)
|
48,019 |
