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 |
| 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 |
| 15 Sep 2022 |
GBX |
648.25 |
648.25 |
643.455 |
645.5 |
645.5 |
+2.25 (+0.35%)
|
121,886 |
| 14 Sep 2022 |
GBX |
646 |
649.985 |
643.25 |
643.25 |
643.25 |
-13 (-1.98%)
|
146,589 |
| 13 Sep 2022 |
GBX |
659.75 |
661.183 |
656.205 |
656.25 |
656.25 |
-3.5 (-0.53%)
|
44,785 |
| 12 Sep 2022 |
GBX |
658.5 |
660.433 |
656.995 |
659.75 |
659.75 |
-0.25 (-0.04%)
|
12,300 |
| 9 Sep 2022 |
GBX |
656.5 |
661.955 |
650.685 |
660 |
660 |
-2.625 (-0.40%)
|
206,171 |
| 8 Sep 2022 |
GBX |
659.75 |
663.66 |
654.318 |
662.625 |
662.625 |
+3.625 (+0.55%)
|
37,299 |
| 7 Sep 2022 |
GBX |
651.25 |
660.49 |
649.186 |
659 |
659 |
+5.5 (+0.84%)
|
100,627 |
| 6 Sep 2022 |
GBX |
651.75 |
656.24 |
650.24 |
653.5 |
653.5 |
-1.25 (-0.19%)
|
26,549 |
| 5 Sep 2022 |
GBX |
655 |
660.94 |
653.84 |
654.75 |
654.75 |
-9.5 (-1.43%)
|
52,101 |
| 2 Sep 2022 |
GBX |
660.5 |
666.5 |
658.888 |
664.25 |
664.25 |
+5.125 (+0.78%)
|
73,502 |
| 1 Sep 2022 |
GBX |
654 |
659.125 |
649.79 |
659.125 |
659.125 |
+3.5 (+0.53%)
|
13,972 |
| 31 Aug 2022 |
GBX |
656.25 |
661.105 |
653.735 |
655.625 |
655.625 |
-0.75 (-0.11%)
|
9,031 |
| 30 Aug 2022 |
GBX |
658.5 |
660.5 |
653.18 |
656.375 |
656.375 |
-6.5 (-0.98%)
|
67,345 |
| 26 Aug 2022 |
GBX |
669.75 |
670.225 |
662.5 |
662.875 |
662.875 |
-1.625 (-0.24%)
|
24,300 |
| 25 Aug 2022 |
GBX |
667 |
668.615 |
664.5 |
664.5 |
664.5 |
-2.625 (-0.39%)
|
6,490 |
| 24 Aug 2022 |
GBX |
666.5 |
667.49 |
660.818 |
667.125 |
667.125 |
+6.625 (+1.00%)
|
7,226 |
| 23 Aug 2022 |
GBX |
669.75 |
671.72 |
658.545 |
660.5 |
660.5 |
-12.375 (-1.84%)
|
17,901 |
| 22 Aug 2022 |
GBX |
671 |
674.137 |
669.93 |
672.875 |
672.875 |
-2.25 (-0.33%)
|
66,388 |
| 19 Aug 2022 |
GBX |
671 |
675.985 |
668.363 |
675.125 |
675.125 |
+10.75 (+1.62%)
|
62,124 |
| 18 Aug 2022 |
GBX |
662.5 |
665.183 |
660.818 |
664.375 |
664.375 |
+1.375 (+0.21%)
|
75,037 |
| 17 Aug 2022 |
GBX |
659 |
663 |
656.113 |
663 |
663 |
+3.125 (+0.47%)
|
52,967 |
| 16 Aug 2022 |
GBX |
655.25 |
659.99 |
652.15 |
659.875 |
659.875 |
+8.75 (+1.34%)
|
63,867 |
| 15 Aug 2022 |
GBX |
646 |
651.705 |
643.933 |
651.125 |
651.125 |
+10 (+1.56%)
|
15,238 |
| 12 Aug 2022 |
GBX |
640.5 |
641.49 |
635.113 |
641.125 |
641.125 |
+2.375 (+0.37%)
|
16,561 |
| 11 Aug 2022 |
GBX |
637 |
638.955 |
634.015 |
638.75 |
638.75 |
+5.375 (+0.85%)
|
101,225 |
| 10 Aug 2022 |
GBX |
637 |
639.23 |
633.375 |
633.375 |
633.375 |
-6 (-0.94%)
|
18,384 |
| 9 Aug 2022 |
GBX |
638.75 |
640.89 |
636.51 |
639.375 |
639.375 |
-0.5 (-0.08%)
|
26,862 |
