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 |
| 9 Dec 2022 |
GBX |
653 |
653.485 |
645.56 |
648.25 |
648.25 |
-3.75 (-0.58%)
|
12,969 |
| 8 Dec 2022 |
GBX |
652.25 |
654.66 |
650 |
652 |
652 |
+0.625 (+0.10%)
|
50,637 |
| 7 Dec 2022 |
GBX |
652.5 |
653.888 |
648.515 |
651.375 |
651.375 |
+2.375 (+0.37%)
|
33,329 |
| 6 Dec 2022 |
GBX |
655.25 |
656.455 |
649 |
649 |
649 |
-6.25 (-0.95%)
|
118,386 |
| 5 Dec 2022 |
GBX |
656.25 |
657.75 |
650.99 |
655.25 |
655.25 |
-0.625 (-0.10%)
|
64,418 |
| 2 Dec 2022 |
GBX |
654.5 |
658.25 |
653.055 |
655.875 |
655.875 |
+2 (+0.31%)
|
35,585 |
| 1 Dec 2022 |
GBX |
665.25 |
667.208 |
651.748 |
653.875 |
653.875 |
-8 (-1.21%)
|
107,093 |
| 30 Nov 2022 |
GBX |
660.5 |
662.485 |
658.545 |
661.875 |
661.875 |
+3.625 (+0.55%)
|
65,717 |
| 29 Nov 2022 |
GBX |
661.5 |
663.638 |
658.25 |
658.25 |
658.25 |
-4.875 (-0.74%)
|
28,910 |
| 28 Nov 2022 |
GBX |
656.5 |
663.125 |
656.5 |
663.125 |
663.125 |
+3.625 (+0.55%)
|
116,900 |
| 25 Nov 2022 |
GBX |
658.5 |
661.23 |
658.5 |
659.5 |
659.5 |
+1.25 (+0.19%)
|
13,676 |
| 24 Nov 2022 |
GBX |
658.25 |
661.41 |
656.77 |
658.25 |
658.25 |
-3.25 (-0.49%)
|
120,551 |
| 23 Nov 2022 |
GBX |
667 |
669.175 |
660 |
661.5 |
661.5 |
-6.25 (-0.94%)
|
54,129 |
| 22 Nov 2022 |
GBX |
666.75 |
667.99 |
664.795 |
667.75 |
667.75 |
+0.125 (+0.02%)
|
124,756 |
| 21 Nov 2022 |
GBX |
660 |
669.183 |
658.025 |
667.625 |
667.625 |
+13.625 (+2.08%)
|
55,899 |
| 18 Nov 2022 |
GBX |
650.25 |
655.205 |
649.433 |
654 |
654 |
+2.25 (+0.35%)
|
13,791 |
| 17 Nov 2022 |
GBX |
649.5 |
652.955 |
648.158 |
651.75 |
651.75 |
+1.875 (+0.29%)
|
31,867 |
| 16 Nov 2022 |
GBX |
647.25 |
655 |
642.225 |
649.875 |
649.875 |
+1.5 (+0.23%)
|
54,358 |
| 15 Nov 2022 |
GBX |
646 |
649.91 |
642.25 |
648.375 |
648.375 |
-6.375 (-0.97%)
|
247,334 |
| 14 Nov 2022 |
GBX |
649.25 |
657.683 |
647.545 |
654.75 |
654.75 |
+10 (+1.55%)
|
52,784 |
| 11 Nov 2022 |
GBX |
655.25 |
658.638 |
643.99 |
644.75 |
644.75 |
-10 (-1.53%)
|
24,704 |
| 10 Nov 2022 |
GBX |
660 |
661.75 |
652.818 |
654.75 |
654.75 |
-9.75 (-1.47%)
|
116,943 |
| 9 Nov 2022 |
GBX |
662.75 |
666.75 |
657.23 |
664.5 |
664.5 |
+5.5 (+0.83%)
|
32,323 |
| 8 Nov 2022 |
GBX |
660.25 |
662.73 |
658.138 |
659 |
659 |
+2.75 (+0.42%)
|
106,001 |
| 7 Nov 2022 |
GBX |
657.75 |
661.388 |
653.113 |
656.25 |
656.25 |
-2.5 (-0.38%)
|
73,081 |
| 4 Nov 2022 |
GBX |
661.5 |
666.433 |
658.25 |
658.75 |
658.75 |
-5.75 (-0.87%)
|
181,781 |
| 3 Nov 2022 |
GBX |
657.75 |
664.5 |
653.12 |
664.5 |
664.5 |
+7 (+1.06%)
|
539,375 |
| 2 Nov 2022 |
GBX |
659.5 |
660.638 |
653.023 |
657.5 |
657.5 |
-1.75 (-0.27%)
|
90,664 |
| 1 Nov 2022 |
GBX |
665 |
665 |
657.888 |
659.25 |
659.25 |
-3.25 (-0.49%)
|
20,948 |
| 31 Oct 2022 |
GBX |
658.75 |
664.235 |
657.775 |
662.5 |
662.5 |
+6.875 (+1.05%)
|
114,207 |
