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 |
| 24 Jan 2023 |
GBX |
618.25 |
623.25 |
617.318 |
621.75 |
621.75 |
+1 (+0.16%)
|
366,936 |
| 23 Jan 2023 |
GBX |
615.75 |
622 |
614.5 |
620.75 |
620.75 |
+7.5 (+1.22%)
|
54,351 |
| 20 Jan 2023 |
GBX |
614 |
614.985 |
609.795 |
613.25 |
613.25 |
-4.75 (-0.77%)
|
189,421 |
| 19 Jan 2023 |
GBX |
622 |
622 |
614.25 |
618 |
618 |
-7 (-1.12%)
|
464,774 |
| 18 Jan 2023 |
GBX |
638 |
640.64 |
623.5 |
625 |
625 |
-17.75 (-2.76%)
|
191,997 |
| 17 Jan 2023 |
GBX |
642.75 |
645.99 |
640 |
642.75 |
642.75 |
-1.875 (-0.29%)
|
73,992 |
| 16 Jan 2023 |
GBX |
641.5 |
645.5 |
641.5 |
644.625 |
644.625 |
+4.375 (+0.68%)
|
88,450 |
| 13 Jan 2023 |
GBX |
640 |
641.705 |
638.635 |
640.25 |
640.25 |
-3.625 (-0.56%)
|
137,301 |
| 12 Jan 2023 |
GBX |
648.75 |
651.16 |
643.51 |
643.875 |
643.875 |
-3 (-0.46%)
|
73,151 |
| 11 Jan 2023 |
GBX |
650 |
653.49 |
646.273 |
646.875 |
646.875 |
-0.625 (-0.10%)
|
119,883 |
| 10 Jan 2023 |
GBX |
648.25 |
650.455 |
646.775 |
647.5 |
647.5 |
-10 (-1.52%)
|
94,169 |
| 9 Jan 2023 |
GBX |
656.5 |
658.888 |
653.49 |
657.5 |
657.5 |
-2.875 (-0.44%)
|
11,582 |
| 6 Jan 2023 |
GBX |
656.5 |
664.475 |
654.24 |
660.375 |
660.375 |
+8.625 (+1.32%)
|
16,175 |
| 5 Jan 2023 |
GBX |
652.5 |
656 |
650.34 |
651.75 |
651.75 |
+0.625 (+0.10%)
|
76,459 |
| 4 Jan 2023 |
GBX |
650.5 |
655.25 |
642.895 |
651.125 |
651.125 |
+3.5 (+0.54%)
|
22,945 |
| 3 Jan 2023 |
GBX |
661 |
664.323 |
646.75 |
647.625 |
647.625 |
-4.625 (-0.71%)
|
10,618 |
| 30 Dec 2022 |
GBX |
652.25 |
653.48 |
651.765 |
652.25 |
652.25 |
-0.5 (-0.08%)
|
3,722 |
| 29 Dec 2022 |
GBX |
651.5 |
655.955 |
651.035 |
652.75 |
652.75 |
-3.375 (-0.51%)
|
7,957 |
| 28 Dec 2022 |
GBX |
660.25 |
664.25 |
655.25 |
656.125 |
656.125 |
+3.625 (+0.56%)
|
82,560 |
| 23 Dec 2022 |
GBX |
653.5 |
654.5 |
651.25 |
652.5 |
652.5 |
+1.125 (+0.17%)
|
39,065 |
| 22 Dec 2022 |
GBX |
651 |
653.25 |
650.5 |
651.375 |
651.375 |
-2.625 (-0.40%)
|
36,386 |
| 21 Dec 2022 |
GBX |
643.75 |
654.005 |
643.75 |
654 |
654 |
+12.25 (+1.91%)
|
21,210 |
| 20 Dec 2022 |
GBX |
641.5 |
643.98 |
639.75 |
641.75 |
641.75 |
-3 (-0.47%)
|
13,185 |
| 19 Dec 2022 |
GBX |
640.75 |
648.205 |
639.613 |
644.75 |
644.75 |
+2.75 (+0.43%)
|
35,378 |
| 16 Dec 2022 |
GBX |
642.25 |
646 |
638.818 |
642 |
642 |
+1.25 (+0.20%)
|
25,350 |
| 15 Dec 2022 |
GBX |
643.75 |
646.888 |
640.273 |
640.75 |
640.75 |
-7.5 (-1.16%)
|
18,636 |
| 14 Dec 2022 |
GBX |
646.5 |
649.433 |
645.34 |
648.25 |
648.25 |
0.0 (0.0%)
|
49,601 |
| 13 Dec 2022 |
GBX |
652.25 |
656.335 |
647.568 |
648.25 |
648.25 |
+0.5 (+0.08%)
|
228,730 |
| 12 Dec 2022 |
GBX |
647.75 |
648.5 |
644.955 |
647.75 |
647.75 |
-0.5 (-0.08%)
|
34,362 |
| 9 Dec 2022 |
GBX |
653 |
653.485 |
645.56 |
648.25 |
648.25 |
-3.75 (-0.58%)
|
12,969 |
