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 |
| 6 Jun 2023 |
GBX |
623.5 |
625.725 |
620.74 |
620.875 |
620.875 |
-6.25 (-1.00%)
|
8,840 |
| 5 Jun 2023 |
GBX |
626.5 |
630.513 |
626.488 |
627.125 |
627.125 |
+5.5 (+0.88%)
|
22,676 |
| 2 Jun 2023 |
GBX |
612.25 |
622.49 |
612.25 |
621.625 |
621.625 |
+11.25 (+1.84%)
|
39,816 |
| 1 Jun 2023 |
GBX |
617.5 |
621.25 |
610.155 |
610.375 |
610.375 |
-10 (-1.61%)
|
42,403 |
| 31 May 2023 |
GBX |
620.25 |
622.75 |
616 |
620.375 |
620.375 |
+3.25 (+0.53%)
|
86,982 |
| 30 May 2023 |
GBX |
631.25 |
632.5 |
617.125 |
617.125 |
617.125 |
-10.125 (-1.61%)
|
238,859 |
| 26 May 2023 |
GBX |
624 |
628.485 |
623.275 |
627.25 |
627.25 |
+2 (+0.32%)
|
34,655 |
| 25 May 2023 |
GBX |
629.5 |
629.728 |
623.668 |
625.25 |
625.25 |
-4.625 (-0.73%)
|
54,536 |
| 24 May 2023 |
GBX |
629 |
631.975 |
628.213 |
629.875 |
629.875 |
-1.375 (-0.22%)
|
25,883 |
| 23 May 2023 |
GBX |
636 |
637.225 |
629.905 |
631.25 |
631.25 |
-4.125 (-0.65%)
|
79,121 |
| 22 May 2023 |
GBX |
645.75 |
647.25 |
635.143 |
635.375 |
635.375 |
-6.25 (-0.97%)
|
15,115 |
| 19 May 2023 |
GBX |
645 |
648.13 |
641.095 |
641.625 |
641.625 |
-1.875 (-0.29%)
|
393,710 |
| 18 May 2023 |
GBX |
647.75 |
648.5 |
643.49 |
643.5 |
643.5 |
+1.75 (+0.27%)
|
52,341 |
| 17 May 2023 |
GBX |
648.75 |
651.575 |
641 |
641.75 |
641.75 |
-6.5 (-1.00%)
|
26,627 |
| 16 May 2023 |
GBX |
646.75 |
649.56 |
643.5 |
648.25 |
648.25 |
0.0 (0.0%)
|
14,509 |
| 15 May 2023 |
GBX |
653.5 |
656.25 |
646.345 |
648.25 |
648.25 |
-2.25 (-0.35%)
|
13,573 |
| 12 May 2023 |
GBX |
649.25 |
651.25 |
647.213 |
650.5 |
650.5 |
+5.125 (+0.79%)
|
21,532 |
| 11 May 2023 |
GBX |
645.25 |
646.5 |
641.75 |
645.375 |
645.375 |
+4.75 (+0.74%)
|
40,613 |
| 10 May 2023 |
GBX |
640 |
644.25 |
638.75 |
640.625 |
640.625 |
-3 (-0.47%)
|
127,506 |
| 9 May 2023 |
GBX |
644.25 |
644.75 |
641.5 |
643.625 |
643.625 |
-1.375 (-0.21%)
|
19,687 |
| 5 May 2023 |
GBX |
640 |
646.405 |
636.25 |
645 |
645 |
+3.5 (+0.55%)
|
23,433 |
| 4 May 2023 |
GBX |
643.75 |
645.975 |
639.5 |
641.5 |
641.5 |
-6.625 (-1.02%)
|
42,973 |
| 3 May 2023 |
GBX |
652.5 |
655.25 |
646.71 |
648.125 |
648.125 |
-0.625 (-0.10%)
|
21,089 |
| 2 May 2023 |
GBX |
654.5 |
657.5 |
648.75 |
648.75 |
648.75 |
-0.375 (-0.06%)
|
146,015 |
| 28 Apr 2023 |
GBX |
652 |
653.74 |
648.108 |
649.125 |
649.125 |
+2.75 (+0.43%)
|
25,353 |
| 27 Apr 2023 |
GBX |
646.5 |
648.877 |
641.425 |
646.375 |
646.375 |
-1.125 (-0.17%)
|
35,135 |
| 26 Apr 2023 |
GBX |
647.75 |
653.61 |
646.5 |
647.5 |
647.5 |
-10.125 (-1.54%)
|
36,402 |
| 25 Apr 2023 |
GBX |
649.75 |
658.75 |
649.69 |
657.625 |
657.625 |
+6 (+0.92%)
|
22,917 |
| 24 Apr 2023 |
GBX |
647.5 |
652.5 |
646.75 |
651.625 |
651.625 |
+0.875 (+0.13%)
|
66,033 |
| 21 Apr 2023 |
GBX |
648.25 |
655.263 |
645.14 |
650.75 |
650.75 |
+5.5 (+0.85%)
|
154,872 |
