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 Feb 2017 |
USD |
6.15 |
6.15 |
6.1288 |
6.1325 |
6.1325 |
+0.02 (+0.33%)
|
23,652 |
24 Feb 2017 |
USD |
6.1 |
6.1125 |
6.1 |
6.1125 |
6.1125 |
+0.007 (+0.12%)
|
66,119 |
23 Feb 2017 |
USD |
6.1375 |
6.1425 |
6.105 |
6.105 |
6.105 |
-0.019 (-0.31%)
|
121,497 |
22 Feb 2017 |
USD |
6.12 |
6.1275 |
6.1025 |
6.1238 |
6.1238 |
+0.013 (+0.20%)
|
63,010 |
21 Feb 2017 |
USD |
6.115 |
6.1225 |
6.1113 |
6.1113 |
6.1113 |
-0.001 (-0.02%)
|
97,806 |
20 Feb 2017 |
USD |
6.1 |
6.1125 |
6.1 |
6.1125 |
6.1125 |
+0.044 (+0.72%)
|
6,900 |
17 Feb 2017 |
USD |
6.0675 |
6.075 |
6.0675 |
6.0687 |
6.0687 |
-0.003 (-0.04%)
|
101,050 |
16 Feb 2017 |
USD |
6.0775 |
6.085 |
6.0713 |
6.0713 |
6.0713 |
+0.018 (+0.29%)
|
50,435 |
15 Feb 2017 |
USD |
6.055 |
6.055 |
6.0475 |
6.0537 |
6.0537 |
+0.037 (+0.62%)
|
13,619 |
14 Feb 2017 |
USD |
6.0275 |
6.0275 |
6.01 |
6.0163 |
6.0163 |
+0.004 (+0.06%)
|
42,314 |
13 Feb 2017 |
USD |
5.995 |
6.015 |
5.9888 |
6.0125 |
6.0125 |
+0.035 (+0.59%)
|
29,055 |
10 Feb 2017 |
USD |
5.99 |
5.99 |
5.9775 |
5.9775 |
5.9775 |
+0.003 (+0.04%)
|
528,302 |
9 Feb 2017 |
USD |
5.9575 |
5.975 |
5.95 |
5.975 |
5.975 |
+0.025 (+0.42%)
|
380,772 |
8 Feb 2017 |
USD |
5.95 |
5.95 |
5.9325 |
5.95 |
5.95 |
+0.01 (+0.17%)
|
483,141 |
7 Feb 2017 |
USD |
5.9175 |
5.95 |
5.9125 |
5.94 |
5.94 |
+0.031 (+0.53%)
|
1,391,698 |
6 Feb 2017 |
USD |
5.91 |
5.9125 |
5.8925 |
5.9088 |
5.9088 |
+0.01 (+0.17%)
|
181,039 |
3 Feb 2017 |
USD |
5.8987 |
5.8987 |
5.8987 |
5.8987 |
5.8987 |
+0.034 (+0.57%)
|
0 |
2 Feb 2017 |
USD |
5.845 |
5.865 |
5.83 |
5.865 |
5.865 |
+0.029 (+0.49%)
|
50,357 |
1 Feb 2017 |
USD |
5.845 |
5.865 |
5.8362 |
5.8362 |
5.8362 |
+0.04 (+0.69%)
|
130,153 |
31 Jan 2017 |
USD |
5.8475 |
5.85 |
5.7962 |
5.7962 |
5.7962 |
-0.038 (-0.64%)
|
33,330 |
30 Jan 2017 |
USD |
5.885 |
5.885 |
5.8338 |
5.8338 |
5.8338 |
-0.072 (-1.23%)
|
56,860 |
27 Jan 2017 |
USD |
5.895 |
5.91 |
5.8888 |
5.9062 |
5.9062 |
+0.035 (+0.60%)
|
37,567 |
26 Jan 2017 |
USD |
5.885 |
5.885 |
5.87 |
5.8712 |
5.8712 |
-0.003 (-0.04%)
|
8,112 |
25 Jan 2017 |
USD |
5.86 |
5.88 |
5.8588 |
5.8738 |
5.8738 |
+0.075 (+1.29%)
|
9,017 |
24 Jan 2017 |
USD |
5.7988 |
5.7988 |
5.7988 |
5.7988 |
5.7988 |
+0.05 (+0.87%)
|
165,458 |
23 Jan 2017 |
USD |
5.745 |
5.7675 |
5.745 |
5.7488 |
5.7488 |
-0.018 (-0.30%)
|
70,919 |
20 Jan 2017 |
USD |
5.775 |
5.78 |
5.7663 |
5.7663 |
5.7663 |
+0.014 (+0.24%)
|
87,254 |
19 Jan 2017 |
USD |
5.7325 |
5.7525 |
5.7325 |
5.7525 |
5.7525 |
+0.006 (+0.11%)
|
45,824 |
18 Jan 2017 |
USD |
5.7475 |
5.7525 |
5.7462 |
5.7462 |
5.7462 |
+0.009 (+0.15%)
|
126,088 |
17 Jan 2017 |
USD |
5.75 |
5.75 |
5.7275 |
5.7375 |
5.7375 |
-0.014 (-0.24%)
|
163,626 |