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 |
| 13 May 2022 |
GBX |
644 |
648.735 |
644 |
647.25 |
647.25 |
+6.875 (+1.07%)
|
72,607 |
| 12 May 2022 |
GBX |
644 |
646.97 |
640.375 |
640.375 |
640.375 |
-4.5 (-0.70%)
|
132,887 |
| 11 May 2022 |
GBX |
638.25 |
644.875 |
636.81 |
644.875 |
644.875 |
+2.625 (+0.41%)
|
29,591 |
| 10 May 2022 |
GBX |
646.5 |
647.5 |
640.015 |
642.25 |
642.25 |
-2.375 (-0.37%)
|
90,506 |
| 9 May 2022 |
GBX |
642.5 |
646 |
634.066 |
644.625 |
644.625 |
+0.875 (+0.14%)
|
114,806 |
| 6 May 2022 |
GBX |
642.5 |
645.25 |
638.485 |
643.75 |
643.75 |
-2.375 (-0.37%)
|
352,024 |
| 5 May 2022 |
GBX |
641.5 |
651.22 |
640.573 |
646.125 |
646.125 |
+9.125 (+1.43%)
|
76,323 |
| 4 May 2022 |
GBX |
633 |
637.73 |
631.78 |
637 |
637 |
+0.875 (+0.14%)
|
24,524 |
| 3 May 2022 |
GBX |
638.75 |
638.75 |
628.49 |
636.125 |
636.125 |
-12.625 (-1.95%)
|
81,389 |
| 29 Apr 2022 |
GBX |
659.75 |
660.242 |
647.78 |
648.75 |
648.75 |
-7.125 (-1.09%)
|
103,546 |
| 28 Apr 2022 |
GBX |
653.25 |
659.22 |
652.679 |
655.875 |
655.875 |
+1.375 (+0.21%)
|
100,558 |
| 27 Apr 2022 |
GBX |
648.75 |
654.5 |
645.06 |
654.5 |
654.5 |
+3.75 (+0.58%)
|
29,441 |
| 26 Apr 2022 |
GBX |
646.5 |
651.235 |
646.475 |
650.75 |
650.75 |
+11 (+1.72%)
|
16,800 |
| 25 Apr 2022 |
GBX |
641.75 |
646.19 |
636.16 |
639.75 |
639.75 |
-5.625 (-0.87%)
|
76,378 |
| 22 Apr 2022 |
GBX |
644 |
650.17 |
642.75 |
645.375 |
645.375 |
+1.875 (+0.29%)
|
439,613 |
| 21 Apr 2022 |
GBX |
639.5 |
646.49 |
638.3 |
643.5 |
643.5 |
+6.25 (+0.98%)
|
238,346 |
| 20 Apr 2022 |
GBX |
632.25 |
638.5 |
626.61 |
637.25 |
637.25 |
+8.625 (+1.37%)
|
789,471 |
| 19 Apr 2022 |
GBX |
625 |
628.75 |
619.08 |
628.625 |
628.625 |
-0.125 (-0.02%)
|
231,443 |
| 14 Apr 2022 |
GBX |
622.25 |
629.23 |
620.25 |
628.75 |
628.75 |
+5.5 (+0.88%)
|
28,972 |
| 13 Apr 2022 |
GBX |
625.75 |
627 |
623.25 |
623.25 |
623.25 |
-2.5 (-0.40%)
|
76,324 |
| 12 Apr 2022 |
GBX |
623.75 |
625.985 |
620 |
625.75 |
625.75 |
+0.25 (+0.04%)
|
73,305 |
| 11 Apr 2022 |
GBX |
627.5 |
629.25 |
622.85 |
625.5 |
625.5 |
-1.5 (-0.24%)
|
136,890 |
| 8 Apr 2022 |
GBX |
623.75 |
628.204 |
622.827 |
627 |
627 |
+10.125 (+1.64%)
|
42,103 |
| 7 Apr 2022 |
GBX |
612.5 |
618 |
611.78 |
616.875 |
616.875 |
+6.75 (+1.11%)
|
416,219 |
| 6 Apr 2022 |
GBX |
604.5 |
610.125 |
601.77 |
610.125 |
610.125 |
+2.125 (+0.35%)
|
133,366 |
| 5 Apr 2022 |
GBX |
602 |
608.25 |
600.05 |
608 |
608 |
+6.25 (+1.04%)
|
86,952 |
| 4 Apr 2022 |
GBX |
603.75 |
606.485 |
598.015 |
601.75 |
601.75 |
+1.5 (+0.25%)
|
29,715 |
| 1 Apr 2022 |
GBX |
599.75 |
601.985 |
597.82 |
600.25 |
600.25 |
+0.875 (+0.15%)
|
86,227 |
| 31 Mar 2022 |
GBX |
600.5 |
600.5 |
597.99 |
599.375 |
599.375 |
+4.25 (+0.71%)
|
84,678 |
| 30 Mar 2022 |
GBX |
596.75 |
598.47 |
592.73 |
595.125 |
595.125 |
-0.75 (-0.13%)
|
60,325 |
