iShares S&P 500 Consumer Stapl
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
GBX |
676.75 |
679.5 |
675.125 |
675.125 |
675.125 |
-2.25 (-0.33%)
|
7,512 |
| 27 Jun 2024 |
GBX |
681.5 |
683 |
677.375 |
677.375 |
677.375 |
-4.25 (-0.62%)
|
7,969 |
| 26 Jun 2024 |
GBX |
679 |
681.69 |
676 |
681.625 |
681.625 |
+2.25 (+0.33%)
|
26,242 |
| 25 Jun 2024 |
GBX |
680.75 |
687.75 |
677.614 |
679.375 |
679.375 |
-2.625 (-0.38%)
|
2,881 |
| 24 Jun 2024 |
GBX |
680 |
683.17 |
677.736 |
682 |
682 |
+3.5 (+0.52%)
|
14,979 |
| 21 Jun 2024 |
GBX |
674.75 |
682.5 |
674 |
678.5 |
678.5 |
+2.625 (+0.39%)
|
8,072 |
| 20 Jun 2024 |
GBX |
675.25 |
678.46 |
675.25 |
675.875 |
675.875 |
+1.75 (+0.26%)
|
25,478 |
| 19 Jun 2024 |
GBX |
675.25 |
675.5 |
672.14 |
674.125 |
674.125 |
-2.25 (-0.33%)
|
4,387 |
| 18 Jun 2024 |
GBX |
673.75 |
677.25 |
672.75 |
676.375 |
676.375 |
+4.125 (+0.61%)
|
2,173 |
| 17 Jun 2024 |
GBX |
669.5 |
672.25 |
666.5 |
672.25 |
672.25 |
+4 (+0.60%)
|
48,060 |
| 14 Jun 2024 |
GBX |
664.5 |
668.25 |
664.039 |
668.25 |
668.25 |
+5.75 (+0.87%)
|
1,766 |
| 13 Jun 2024 |
GBX |
661.5 |
665.75 |
659.75 |
662.5 |
662.5 |
-0.125 (-0.02%)
|
72,262 |
| 12 Jun 2024 |
GBX |
671.5 |
675 |
662.625 |
662.625 |
662.625 |
-8.375 (-1.25%)
|
24,442 |
| 11 Jun 2024 |
GBX |
671.75 |
676.5 |
668.83 |
671 |
671 |
+1.25 (+0.19%)
|
7,675 |
| 10 Jun 2024 |
GBX |
674.25 |
677.75 |
669.574 |
669.75 |
669.75 |
-8.5 (-1.25%)
|
11,772 |
| 7 Jun 2024 |
GBX |
672.75 |
679 |
671.5 |
678.25 |
678.25 |
+1.5 (+0.22%)
|
3,302 |
| 6 Jun 2024 |
GBX |
672 |
676.75 |
668 |
676.75 |
676.75 |
+4.875 (+0.73%)
|
39,657 |
| 5 Jun 2024 |
GBX |
673.25 |
675.181 |
668.25 |
671.875 |
671.875 |
+0.75 (+0.11%)
|
5,090 |
| 4 Jun 2024 |
GBX |
667.5 |
671.897 |
666.25 |
671.125 |
671.125 |
+4.625 (+0.69%)
|
67,814 |
| 3 Jun 2024 |
GBX |
670.75 |
674.5 |
666.5 |
666.5 |
666.5 |
+4.125 (+0.62%)
|
10,588 |
| 31 May 2024 |
GBX |
660.25 |
664 |
656.75 |
662.375 |
662.375 |
+1 (+0.15%)
|
175 |
| 30 May 2024 |
GBX |
660.25 |
663.25 |
659.12 |
661.375 |
661.375 |
-0.75 (-0.11%)
|
3,118 |
| 29 May 2024 |
GBX |
662.25 |
665 |
660.079 |
662.125 |
662.125 |
+1.5 (+0.23%)
|
93,962 |
| 28 May 2024 |
GBX |
669.5 |
670.5 |
660.625 |
660.625 |
660.625 |
-10.875 (-1.62%)
|
23,583 |
| 24 May 2024 |
GBX |
670.25 |
672.5 |
670.159 |
671.5 |
671.5 |
-4.125 (-0.61%)
|
4,304 |
| 23 May 2024 |
GBX |
675.25 |
679 |
674.25 |
675.625 |
675.625 |
-1.625 (-0.24%)
|
22,965 |
| 22 May 2024 |
GBX |
678 |
679.38 |
674.75 |
677.25 |
677.25 |
+0.75 (+0.11%)
|
11,620 |
| 21 May 2024 |
GBX |
675.25 |
679.5 |
674 |
676.5 |
676.5 |
-2.625 (-0.39%)
|
9,895 |
| 20 May 2024 |
GBX |
683.25 |
683.75 |
677.83 |
679.125 |
679.125 |
-0.75 (-0.11%)
|
9,918 |
| 17 May 2024 |
GBX |
684.25 |
686.5 |
679.875 |
679.875 |
679.875 |
-4.25 (-0.62%)
|
2,715 |
