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 |
19 Oct 2016 |
USD |
5.4875 |
5.4938 |
5.4875 |
5.4938 |
5.4938 |
-0.01 (-0.18%)
|
11,000 |
18 Oct 2016 |
USD |
5.4975 |
5.5038 |
5.4861 |
5.5038 |
5.5038 |
+0.035 (+0.64%)
|
30,483 |
17 Oct 2016 |
USD |
5.485 |
5.485 |
5.4688 |
5.4688 |
5.4688 |
-0.018 (-0.32%)
|
20,821 |
14 Oct 2016 |
USD |
5.4739 |
5.4863 |
5.4739 |
5.4863 |
5.4863 |
+0.055 (+1.01%)
|
743 |
13 Oct 2016 |
USD |
5.455 |
5.455 |
5.41 |
5.4313 |
5.4313 |
-0.045 (-0.82%)
|
22,801 |
12 Oct 2016 |
USD |
5.5 |
5.5 |
5.4763 |
5.4763 |
5.4763 |
-0.012 (-0.23%)
|
500 |
11 Oct 2016 |
USD |
5.56 |
5.56 |
5.4887 |
5.4887 |
5.4887 |
-0.061 (-1.10%)
|
5,300 |
10 Oct 2016 |
USD |
5.5275 |
5.55 |
5.5275 |
5.55 |
5.55 |
+0.037 (+0.68%)
|
2,300 |
7 Oct 2016 |
USD |
5.5125 |
5.5125 |
5.5125 |
5.5125 |
5.5125 |
+0.011 (+0.21%)
|
7,530 |
6 Oct 2016 |
USD |
5.5175 |
5.5175 |
5.5012 |
5.5012 |
5.5012 |
-0.01 (-0.18%)
|
15,060 |
5 Oct 2016 |
USD |
5.5113 |
5.5113 |
5.5113 |
5.5113 |
5.5113 |
+0.014 (+0.25%)
|
202 |
4 Oct 2016 |
USD |
5.5225 |
5.5225 |
5.4939 |
5.4975 |
5.4975 |
0.0 (0.0%)
|
55,402 |
3 Oct 2016 |
USD |
5.51 |
5.52 |
5.4975 |
5.4975 |
5.4975 |
-0.014 (-0.25%)
|
140,412 |
30 Sep 2016 |
USD |
5.49 |
5.5113 |
5.485 |
5.5113 |
5.5113 |
+0.013 (+0.23%)
|
54,911 |
29 Sep 2016 |
USD |
5.4975 |
5.4988 |
5.4975 |
5.4988 |
5.4988 |
+0.014 (+0.25%)
|
9,478 |
28 Sep 2016 |
USD |
5.485 |
5.485 |
5.485 |
5.485 |
5.485 |
+0.013 (+0.23%)
|
8,400 |
27 Sep 2016 |
USD |
5.47 |
5.4725 |
5.47 |
5.4725 |
5.4725 |
+0.037 (+0.69%)
|
1,000 |
26 Sep 2016 |
USD |
5.435 |
5.435 |
5.435 |
5.435 |
5.435 |
-0.058 (-1.05%)
|
0 |
23 Sep 2016 |
USD |
5.4925 |
5.4925 |
5.4925 |
5.4925 |
5.4925 |
-0.028 (-0.50%)
|
0 |
22 Sep 2016 |
USD |
5.52 |
5.52 |
5.52 |
5.52 |
5.52 |
+0.065 (+1.19%)
|
0 |
21 Sep 2016 |
USD |
5.455 |
5.455 |
5.455 |
5.455 |
5.455 |
+0.018 (+0.32%)
|
0 |
20 Sep 2016 |
USD |
5.4375 |
5.4375 |
5.4375 |
5.4375 |
5.4375 |
-0.022 (-0.41%)
|
0 |
19 Sep 2016 |
USD |
5.46 |
5.46 |
5.46 |
5.46 |
5.46 |
+0.03 (+0.55%)
|
0 |
16 Sep 2016 |
USD |
5.43 |
5.43 |
5.43 |
5.43 |
5.43 |
-0.015 (-0.28%)
|
0 |
15 Sep 2016 |
USD |
5.39 |
5.445 |
5.39 |
5.445 |
5.445 |
+0.055 (+1.02%)
|
200 |
14 Sep 2016 |
USD |
5.39 |
5.39 |
5.39 |
5.39 |
5.39 |
+0.062 (+1.17%)
|
0 |
13 Sep 2016 |
USD |
5.355 |
5.355 |
5.3275 |
5.3275 |
5.3275 |
-0.001 (-0.02%)
|
2,250,000 |
12 Sep 2016 |
USD |
5.2525 |
5.3288 |
5.2525 |
5.3288 |
5.3288 |
-0.036 (-0.67%)
|
7,853 |
9 Sep 2016 |
USD |
5.365 |
5.365 |
5.365 |
5.365 |
5.365 |
-0.061 (-1.13%)
|
0 |
8 Sep 2016 |
USD |
5.44 |
5.44 |
5.4262 |
5.4262 |
5.4262 |
-0.016 (-0.30%)
|
98,696 |