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 |
| 25 May 2017 |
USD |
6.675 |
6.6913 |
6.6625 |
6.6913 |
6.6913 |
+0.062 (+0.94%)
|
21,722 |
| 24 May 2017 |
USD |
6.6275 |
6.6425 |
6.625 |
6.6288 |
6.6288 |
+0.011 (+0.17%)
|
98,708 |
| 23 May 2017 |
USD |
6.61 |
6.635 |
6.61 |
6.6175 |
6.6175 |
+0.024 (+0.36%)
|
58,967 |
| 22 May 2017 |
USD |
6.5975 |
6.5975 |
6.54 |
6.5938 |
6.5938 |
+0.041 (+0.63%)
|
87,344 |
| 19 May 2017 |
USD |
6.55 |
6.5525 |
6.55 |
6.5525 |
6.5525 |
+0.036 (+0.56%)
|
4,284 |
| 18 May 2017 |
USD |
6.45 |
6.5163 |
6.425 |
6.5163 |
6.5163 |
-0.029 (-0.44%)
|
68,233 |
| 17 May 2017 |
USD |
6.64 |
6.645 |
6.545 |
6.545 |
6.545 |
-0.095 (-1.43%)
|
169,927 |
| 16 May 2017 |
USD |
6.635 |
6.6425 |
6.625 |
6.64 |
6.64 |
+0.022 (+0.34%)
|
50,127 |
| 15 May 2017 |
USD |
6.605 |
6.6175 |
6.605 |
6.6175 |
6.6175 |
+0.037 (+0.57%)
|
55,689 |
| 12 May 2017 |
USD |
6.565 |
6.585 |
6.555 |
6.58 |
6.58 |
+0.036 (+0.55%)
|
70,503 |
| 11 May 2017 |
USD |
6.575 |
6.575 |
6.5371 |
6.5438 |
6.5438 |
-0.024 (-0.36%)
|
31,149 |
| 10 May 2017 |
USD |
6.5625 |
6.5677 |
6.545 |
6.5675 |
6.5675 |
+0.013 (+0.19%)
|
171,718 |
| 9 May 2017 |
USD |
6.5425 |
6.56 |
6.5425 |
6.555 |
6.555 |
+0.041 (+0.63%)
|
76,362 |
| 8 May 2017 |
USD |
6.5125 |
6.5225 |
6.5125 |
6.5137 |
6.5137 |
+0.019 (+0.29%)
|
19,132 |
| 5 May 2017 |
USD |
6.495 |
6.5 |
6.0226 |
6.495 |
6.495 |
+0.003 (+0.04%)
|
175,657 |
| 4 May 2017 |
USD |
6.4875 |
6.51 |
6.48 |
6.4925 |
6.4925 |
+0.016 (+0.25%)
|
37,895 |
| 3 May 2017 |
USD |
6.4475 |
6.4945 |
6.4475 |
6.4763 |
6.4763 |
-0.024 (-0.36%)
|
923,616 |
| 2 May 2017 |
USD |
6.495 |
6.5 |
6.4825 |
6.5 |
6.5 |
+0.085 (+1.33%)
|
522,768 |
| 28 Apr 2017 |
USD |
6.4275 |
6.43 |
6.4105 |
6.415 |
6.415 |
+0.034 (+0.53%)
|
99,898 |
| 27 Apr 2017 |
USD |
6.3725 |
6.39 |
6.36 |
6.3812 |
6.3812 |
+0.001 (+0.02%)
|
200,081 |
| 26 Apr 2017 |
USD |
6.3925 |
6.395 |
6.3725 |
6.38 |
6.38 |
+0.005 (+0.08%)
|
44,866 |
| 25 Apr 2017 |
USD |
6.3625 |
6.38 |
6.36 |
6.375 |
6.375 |
+0.052 (+0.83%)
|
63,862 |
| 24 Apr 2017 |
USD |
6.3375 |
6.3375 |
6.3163 |
6.3225 |
6.3225 |
+0.058 (+0.92%)
|
208,938 |
| 21 Apr 2017 |
USD |
6.285 |
6.285 |
6.265 |
6.265 |
6.265 |
+0.03 (+0.48%)
|
7,000 |
| 20 Apr 2017 |
USD |
6.2275 |
6.235 |
6.2275 |
6.235 |
6.235 |
+0.001 (+0.02%)
|
6,880 |
| 19 Apr 2017 |
USD |
6.2075 |
6.2337 |
6.2075 |
6.2337 |
6.2337 |
+0.026 (+0.42%)
|
44,822 |
| 18 Apr 2017 |
USD |
6.2175 |
6.2175 |
6.195 |
6.2075 |
6.2075 |
+0.006 (+0.10%)
|
24,433 |
| 13 Apr 2017 |
USD |
6.1875 |
6.2025 |
6.1875 |
6.2012 |
6.2012 |
+0.025 (+0.40%)
|
41,128 |
| 12 Apr 2017 |
USD |
6.205 |
6.215 |
6.1762 |
6.1762 |
6.1762 |
+0.016 (+0.26%)
|
42,484 |
| 11 Apr 2017 |
USD |
6.18 |
6.212 |
6.1525 |
6.16 |
6.16 |
-0.08 (-1.28%)
|
242,094 |
