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 Oct 2022 |
GBX |
647.25 |
657.23 |
645 |
655.625 |
655.625 |
+8.5 (+1.31%)
|
50,354 |
| 27 Oct 2022 |
GBX |
645.75 |
649.25 |
645 |
647.125 |
647.125 |
+2.25 (+0.35%)
|
31,067 |
| 26 Oct 2022 |
GBX |
640.25 |
648.84 |
640.038 |
644.875 |
644.875 |
+3.25 (+0.51%)
|
22,581 |
| 25 Oct 2022 |
GBX |
648.5 |
650.25 |
639.5 |
641.625 |
641.625 |
-3.125 (-0.48%)
|
996,936 |
| 24 Oct 2022 |
GBX |
635.25 |
647.5 |
632.913 |
644.75 |
644.75 |
+9.25 (+1.46%)
|
27,088 |
| 21 Oct 2022 |
GBX |
632.5 |
640.25 |
632.5 |
635.5 |
635.5 |
+3 (+0.47%)
|
59,685 |
| 20 Oct 2022 |
GBX |
641.5 |
641.613 |
631.795 |
632.5 |
632.5 |
-8 (-1.25%)
|
3,971 |
| 19 Oct 2022 |
GBX |
640.5 |
644.205 |
638.25 |
640.5 |
640.5 |
+3.625 (+0.57%)
|
183,006 |
| 18 Oct 2022 |
GBX |
635 |
640.933 |
632.985 |
636.875 |
636.875 |
+11.75 (+1.88%)
|
49,345 |
| 17 Oct 2022 |
GBX |
628.75 |
629.735 |
624.433 |
625.125 |
625.125 |
-9.5 (-1.50%)
|
28,062 |
| 14 Oct 2022 |
GBX |
636.5 |
642.318 |
632.81 |
634.625 |
634.625 |
+9.25 (+1.48%)
|
74,609 |
| 13 Oct 2022 |
GBX |
635.5 |
638.875 |
619.975 |
625.375 |
625.375 |
-17.375 (-2.70%)
|
47,800 |
| 12 Oct 2022 |
GBX |
641 |
646.205 |
637.658 |
642.75 |
642.75 |
+7.875 (+1.24%)
|
84,996 |
| 11 Oct 2022 |
GBX |
627.5 |
635.985 |
626.25 |
634.875 |
634.875 |
+5.125 (+0.81%)
|
138,106 |
| 10 Oct 2022 |
GBX |
624.5 |
631.75 |
613.408 |
629.75 |
629.75 |
+1.5 (+0.24%)
|
21,091 |
| 7 Oct 2022 |
GBX |
630.25 |
632.913 |
626.795 |
628.25 |
628.25 |
-8.875 (-1.39%)
|
68,987 |
| 6 Oct 2022 |
GBX |
630.5 |
637.183 |
629.613 |
637.125 |
637.125 |
+4.625 (+0.73%)
|
115,480 |
| 5 Oct 2022 |
GBX |
631 |
633.593 |
625.865 |
632.5 |
632.5 |
+4.5 (+0.72%)
|
64,238 |
| 4 Oct 2022 |
GBX |
633.75 |
633.75 |
625.27 |
628 |
628 |
+4.375 (+0.70%)
|
145,288 |
| 3 Oct 2022 |
GBX |
624.75 |
627.615 |
620.538 |
623.625 |
623.625 |
-11.625 (-1.83%)
|
256,997 |
| 30 Sep 2022 |
GBX |
638.75 |
643.735 |
633.433 |
635.25 |
635.25 |
-11 (-1.70%)
|
35,548 |
| 29 Sep 2022 |
GBX |
664 |
665.354 |
646.25 |
646.25 |
646.25 |
-19 (-2.86%)
|
283,545 |
| 28 Sep 2022 |
GBX |
664 |
675.5 |
663.235 |
665.25 |
665.25 |
-4.375 (-0.65%)
|
30,573 |
| 27 Sep 2022 |
GBX |
674.75 |
678.955 |
669.625 |
669.625 |
669.625 |
-1 (-0.15%)
|
731,373 |
| 26 Sep 2022 |
GBX |
671.75 |
677.725 |
666.615 |
670.625 |
670.625 |
+5.375 (+0.81%)
|
49,131 |
| 23 Sep 2022 |
GBX |
655 |
667.24 |
654.318 |
665.25 |
665.25 |
+10.625 (+1.62%)
|
222,623 |
| 22 Sep 2022 |
GBX |
654 |
656.235 |
652.318 |
654.625 |
654.625 |
-6.5 (-0.98%)
|
11,477 |
| 21 Sep 2022 |
GBX |
652.5 |
662.683 |
652.441 |
661.125 |
661.125 |
+12.875 (+1.99%)
|
33,059 |
| 20 Sep 2022 |
GBX |
648.5 |
654.573 |
648.183 |
648.25 |
648.25 |
+2.625 (+0.41%)
|
18,486 |
| 16 Sep 2022 |
GBX |
642.75 |
647.985 |
642.25 |
645.625 |
645.625 |
+0.125 (+0.02%)
|
107,470 |
