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 |
| 7 Mar 2023 |
GBX |
638 |
642.31 |
635.75 |
639.25 |
639.25 |
+4.25 (+0.67%)
|
109,678 |
| 6 Mar 2023 |
GBX |
633.75 |
636.405 |
632.75 |
635 |
635 |
+0.75 (+0.12%)
|
10,718 |
| 3 Mar 2023 |
GBX |
633.5 |
636.23 |
631.845 |
634.25 |
634.25 |
+0.125 (+0.02%)
|
49,606 |
| 2 Mar 2023 |
GBX |
626.25 |
635 |
623 |
634.125 |
634.125 |
+11.25 (+1.81%)
|
38,436 |
| 1 Mar 2023 |
GBX |
628.5 |
632.985 |
622.875 |
622.875 |
622.875 |
-4.625 (-0.74%)
|
51,712 |
| 28 Feb 2023 |
GBX |
633 |
633.5 |
622.865 |
627.5 |
627.5 |
-9.125 (-1.43%)
|
84,652 |
| 27 Feb 2023 |
GBX |
640.75 |
644.5 |
636.625 |
636.625 |
636.625 |
-2.25 (-0.35%)
|
59,383 |
| 24 Feb 2023 |
GBX |
640.25 |
641.525 |
636.25 |
638.875 |
638.875 |
0.0 (0.0%)
|
182,445 |
| 23 Feb 2023 |
GBX |
641.75 |
643.4 |
638.875 |
638.875 |
638.875 |
-4.375 (-0.68%)
|
110,676 |
| 22 Feb 2023 |
GBX |
641 |
644 |
639 |
643.25 |
643.25 |
+5.5 (+0.86%)
|
11,024 |
| 21 Feb 2023 |
GBX |
643 |
645.5 |
635 |
637.75 |
637.75 |
-4.125 (-0.64%)
|
221,002 |
| 20 Feb 2023 |
GBX |
643.25 |
646.5 |
641.355 |
641.875 |
641.875 |
+0.5 (+0.08%)
|
86,458 |
| 17 Feb 2023 |
GBX |
639.5 |
643.25 |
638.75 |
641.375 |
641.375 |
+2.25 (+0.35%)
|
93,578 |
| 16 Feb 2023 |
GBX |
640.25 |
641.475 |
636.485 |
639.125 |
639.125 |
-0.75 (-0.12%)
|
35,292 |
| 15 Feb 2023 |
GBX |
635.5 |
640.358 |
635.27 |
639.875 |
639.875 |
+6.125 (+0.97%)
|
55,660 |
| 14 Feb 2023 |
GBX |
638.25 |
639.485 |
633.75 |
633.75 |
633.75 |
-5 (-0.78%)
|
153,501 |
| 13 Feb 2023 |
GBX |
637.5 |
639.405 |
634.5 |
638.75 |
638.75 |
+5.25 (+0.83%)
|
269,461 |
| 10 Feb 2023 |
GBX |
629.25 |
633.5 |
626 |
633.5 |
633.5 |
+4.25 (+0.68%)
|
308,250 |
| 9 Feb 2023 |
GBX |
632.75 |
633.23 |
628.75 |
629.25 |
629.25 |
-4.75 (-0.75%)
|
89,421 |
| 8 Feb 2023 |
GBX |
634.25 |
636.638 |
633.81 |
634 |
634 |
-4 (-0.63%)
|
38,064 |
| 7 Feb 2023 |
GBX |
643 |
644.637 |
637.31 |
638 |
638 |
-5.25 (-0.82%)
|
94,766 |
| 6 Feb 2023 |
GBX |
635.5 |
643.25 |
635.5 |
643.25 |
643.25 |
+5.5 (+0.86%)
|
199,514 |
| 3 Feb 2023 |
GBX |
633 |
640 |
632.5 |
637.75 |
637.75 |
+3.75 (+0.59%)
|
171,168 |
| 2 Feb 2023 |
GBX |
630.5 |
634.985 |
630.318 |
634 |
634 |
+3.25 (+0.52%)
|
216,685 |
| 1 Feb 2023 |
GBX |
628.25 |
631.925 |
627.25 |
630.75 |
630.75 |
+6.25 (+1.00%)
|
32,766 |
| 31 Jan 2023 |
GBX |
622.25 |
626.25 |
622.25 |
624.5 |
624.5 |
+2.25 (+0.36%)
|
208,912 |
| 30 Jan 2023 |
GBX |
616.25 |
624.25 |
615.75 |
622.25 |
622.25 |
+3.75 (+0.61%)
|
108,894 |
| 27 Jan 2023 |
GBX |
621.75 |
622.485 |
616.265 |
618.5 |
618.5 |
-3.25 (-0.52%)
|
63,127 |
| 26 Jan 2023 |
GBX |
622.5 |
627 |
620.295 |
621.75 |
621.75 |
+3.5 (+0.57%)
|
52,224 |
| 25 Jan 2023 |
GBX |
623.25 |
624.73 |
616.523 |
618.25 |
618.25 |
-3.5 (-0.56%)
|
193,984 |
