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 Jun 2022 |
GBX |
617.75 |
620.705 |
614.735 |
616 |
616 |
+4.125 (+0.67%)
|
70,744 |
| 27 Jun 2022 |
GBX |
614.25 |
617 |
611.02 |
611.875 |
611.875 |
+1.75 (+0.29%)
|
89,169 |
| 24 Jun 2022 |
GBX |
607.25 |
610.125 |
602.265 |
610.125 |
610.125 |
+8.5 (+1.41%)
|
102,389 |
| 23 Jun 2022 |
GBX |
595.5 |
602.45 |
591.635 |
601.625 |
601.625 |
+10 (+1.69%)
|
20,173 |
| 22 Jun 2022 |
GBX |
590 |
592.235 |
587.5 |
591.625 |
591.625 |
+4.5 (+0.77%)
|
19,154 |
| 21 Jun 2022 |
GBX |
585.75 |
587.125 |
580.818 |
587.125 |
587.125 |
+5.375 (+0.92%)
|
9,860 |
| 20 Jun 2022 |
GBX |
579.5 |
582.5 |
576.198 |
581.75 |
581.75 |
-0.125 (-0.02%)
|
211,386 |
| 17 Jun 2022 |
GBX |
583.25 |
584.25 |
579.265 |
581.875 |
581.875 |
+4.75 (+0.82%)
|
11,603 |
| 16 Jun 2022 |
GBX |
586 |
588.98 |
574.818 |
577.125 |
577.125 |
-13.25 (-2.24%)
|
10,347 |
| 15 Jun 2022 |
GBX |
593.25 |
600.183 |
590.375 |
590.375 |
590.375 |
-3.875 (-0.65%)
|
31,241 |
| 14 Jun 2022 |
GBX |
597.25 |
601.22 |
593.705 |
594.25 |
594.25 |
-4.875 (-0.81%)
|
69,534 |
| 13 Jun 2022 |
GBX |
595.25 |
600.183 |
594.495 |
599.125 |
599.125 |
-1.375 (-0.23%)
|
6,379 |
| 10 Jun 2022 |
GBX |
590 |
601.183 |
590 |
600.5 |
600.5 |
-1 (-0.17%)
|
7,849 |
| 9 Jun 2022 |
GBX |
603.25 |
605.045 |
598.59 |
601.5 |
601.5 |
-3 (-0.50%)
|
7,225 |
| 8 Jun 2022 |
GBX |
606 |
607.24 |
601.5 |
604.5 |
604.5 |
+3.375 (+0.56%)
|
8,087 |
| 7 Jun 2022 |
GBX |
605.5 |
608.23 |
599.203 |
601.125 |
601.125 |
-6.375 (-1.05%)
|
39,100 |
| 6 Jun 2022 |
GBX |
605 |
611.25 |
605 |
607.5 |
607.5 |
+3.875 (+0.64%)
|
46,480 |
| 1 Jun 2022 |
GBX |
608.75 |
611.72 |
602.433 |
603.625 |
603.625 |
-2.75 (-0.45%)
|
35,597 |
| 31 May 2022 |
GBX |
611.5 |
613.62 |
602.885 |
606.375 |
606.375 |
-4.875 (-0.80%)
|
108,044 |
| 30 May 2022 |
GBX |
615 |
616.303 |
610.01 |
611.25 |
611.25 |
+1.625 (+0.27%)
|
78,665 |
| 27 May 2022 |
GBX |
608.5 |
610.183 |
603.225 |
609.625 |
609.625 |
+2.75 (+0.45%)
|
17,857 |
| 26 May 2022 |
GBX |
604 |
607.955 |
599.793 |
606.875 |
606.875 |
+4.5 (+0.75%)
|
50,533 |
| 25 May 2022 |
GBX |
602.25 |
604.628 |
600.045 |
602.375 |
602.375 |
+9.375 (+1.58%)
|
15,238 |
| 24 May 2022 |
GBX |
593.5 |
597.235 |
586.802 |
593 |
593 |
+1.5 (+0.25%)
|
35,953 |
| 23 May 2022 |
GBX |
582.25 |
591.5 |
579.015 |
591.5 |
591.5 |
+14.875 (+2.58%)
|
622,767 |
| 20 May 2022 |
GBX |
584 |
585.975 |
576.625 |
576.625 |
576.625 |
-4.75 (-0.82%)
|
86,454 |
| 19 May 2022 |
GBX |
597.25 |
599.375 |
578.49 |
581.375 |
581.375 |
-27.25 (-4.48%)
|
60,416 |
| 18 May 2022 |
GBX |
636.25 |
638.235 |
608.24 |
608.625 |
608.625 |
-25.75 (-4.06%)
|
165,340 |
| 17 May 2022 |
GBX |
648.75 |
650.89 |
630.015 |
634.375 |
634.375 |
-16.5 (-2.54%)
|
135,382 |
| 16 May 2022 |
GBX |
648.75 |
651.5 |
645.79 |
650.875 |
650.875 |
+3.625 (+0.56%)
|
350,471 |
