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 |
| 5 Dec 2023 |
USD |
23.275 |
23.625 |
23.27 |
23.51 |
23.51 |
+0.23 (+0.99%)
|
100,573 |
| 4 Dec 2023 |
USD |
23.64 |
23.715 |
23.19 |
23.28 |
23.28 |
-0.41 (-1.73%)
|
307,639 |
| 1 Dec 2023 |
USD |
23.695 |
23.775 |
23.545 |
23.69 |
23.69 |
+0.09 (+0.38%)
|
172,435 |
| 30 Nov 2023 |
USD |
23.875 |
23.92 |
23.581 |
23.6 |
23.6 |
-0.19 (-0.80%)
|
165,656 |
| 29 Nov 2023 |
USD |
23.755 |
24.015 |
23.735 |
23.79 |
23.79 |
-0.01 (-0.04%)
|
120,934 |
| 28 Nov 2023 |
USD |
23.65 |
23.8 |
23.605 |
23.8 |
23.8 |
+0.09 (+0.38%)
|
114,634 |
| 27 Nov 2023 |
USD |
23.635 |
23.73 |
23.595 |
23.71 |
23.71 |
+0.05 (+0.21%)
|
344,532 |
| 24 Nov 2023 |
USD |
23.85 |
23.85 |
23.61 |
23.66 |
23.66 |
-0.15 (-0.63%)
|
255,643 |
| 23 Nov 2023 |
USD |
23.805 |
23.88 |
23.775 |
23.81 |
23.81 |
+0.025 (+0.11%)
|
161,854 |
| 22 Nov 2023 |
USD |
23.615 |
23.99 |
23.605 |
23.785 |
23.785 |
+0.16 (+0.68%)
|
594,483 |
| 21 Nov 2023 |
USD |
23.905 |
23.945 |
23.6 |
23.625 |
23.625 |
-0.135 (-0.57%)
|
466,425 |
| 20 Nov 2023 |
USD |
23.485 |
23.76 |
23.48 |
23.76 |
23.76 |
+0.265 (+1.13%)
|
719,851 |
| 17 Nov 2023 |
USD |
23.55 |
23.61 |
23.435 |
23.495 |
23.495 |
+0.075 (+0.32%)
|
193,905 |
| 16 Nov 2023 |
USD |
23.415 |
23.575 |
23.36 |
23.42 |
23.42 |
-0.115 (-0.49%)
|
219,508 |
| 15 Nov 2023 |
USD |
23.5 |
23.635 |
23.425 |
23.535 |
23.535 |
+0.135 (+0.58%)
|
479,308 |
| 14 Nov 2023 |
USD |
23.065 |
23.445 |
23 |
23.4 |
23.4 |
+0.385 (+1.67%)
|
226,873 |
| 13 Nov 2023 |
USD |
23.02 |
23.08 |
22.89 |
23.015 |
23.015 |
+0.165 (+0.72%)
|
441,106 |
| 10 Nov 2023 |
USD |
22.69 |
22.895 |
22.46 |
22.85 |
22.85 |
+0.08 (+0.35%)
|
340,259 |
| 9 Nov 2023 |
USD |
22.615 |
22.78 |
22.555 |
22.77 |
22.77 |
+0.245 (+1.09%)
|
72,542 |
| 8 Nov 2023 |
USD |
22.43 |
22.625 |
22.395 |
22.525 |
22.525 |
+0.025 (+0.11%)
|
155,469 |
| 7 Nov 2023 |
USD |
22.165 |
22.51 |
22.14 |
22.5 |
22.5 |
+0.33 (+1.49%)
|
311,140 |
| 6 Nov 2023 |
USD |
22.08 |
22.2 |
22.06 |
22.17 |
22.17 |
+0.142 (+0.65%)
|
198,750 |
| 3 Nov 2023 |
USD |
21.755 |
22.035 |
21.605 |
22.0275 |
22.0275 |
+0.302 (+1.39%)
|
91,710 |
| 2 Nov 2023 |
USD |
21.535 |
21.77 |
21.535 |
21.725 |
21.725 |
+0.52 (+2.45%)
|
119,690 |
| 1 Nov 2023 |
USD |
20.915 |
21.285 |
20.86 |
21.205 |
21.205 |
+0.365 (+1.75%)
|
167,663 |
| 31 Oct 2023 |
USD |
20.77 |
20.925 |
20.66 |
20.84 |
20.84 |
+0.095 (+0.46%)
|
185,101 |
| 30 Oct 2023 |
USD |
20.79 |
20.935 |
20.715 |
20.745 |
20.745 |
-0.068 (-0.32%)
|
97,279 |
| 27 Oct 2023 |
USD |
20.75 |
20.84 |
20.58 |
20.8125 |
20.8125 |
+0.217 (+1.06%)
|
80,105 |
| 26 Oct 2023 |
USD |
20.74 |
21.115 |
20.595 |
20.595 |
20.595 |
-0.56 (-2.65%)
|
206,684 |
| 25 Oct 2023 |
USD |
21.275 |
21.385 |
21.14 |
21.155 |
21.155 |
+0.035 (+0.17%)
|
153,724 |
