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 |
| 17 May 2024 |
GBX |
684.25 |
686.5 |
679.875 |
679.875 |
679.875 |
-4.25 (-0.62%)
|
2,715 |
| 16 May 2024 |
GBX |
675.5 |
684.75 |
673.5 |
684.125 |
684.125 |
+9.5 (+1.41%)
|
79,615 |
| 15 May 2024 |
GBX |
675.75 |
681 |
674.625 |
674.625 |
674.625 |
-2 (-0.30%)
|
4,913 |
| 14 May 2024 |
GBX |
680.25 |
683.33 |
676.5 |
676.625 |
676.625 |
-6.625 (-0.97%)
|
19,268 |
| 13 May 2024 |
GBX |
682.5 |
686.75 |
682.5 |
683.25 |
683.25 |
+0.5 (+0.07%)
|
4,055 |
| 10 May 2024 |
GBX |
680.75 |
683.75 |
679.75 |
682.75 |
682.75 |
+3.75 (+0.55%)
|
3,020 |
| 9 May 2024 |
GBX |
675.5 |
680.252 |
675.25 |
679 |
679 |
+0.875 (+0.13%)
|
7,600 |
| 8 May 2024 |
GBX |
678.75 |
681.25 |
677.75 |
678.125 |
678.125 |
+4 (+0.59%)
|
113,833 |
| 7 May 2024 |
GBX |
667.25 |
675.42 |
666.25 |
674.125 |
674.125 |
+9.875 (+1.49%)
|
33,848 |
| 3 May 2024 |
GBX |
664.25 |
666.25 |
661.34 |
664.25 |
664.25 |
-3.125 (-0.47%)
|
5,326 |
| 2 May 2024 |
GBX |
662.5 |
668.52 |
661.25 |
667.375 |
667.375 |
+4.125 (+0.62%)
|
3,619 |
| 1 May 2024 |
GBX |
669.25 |
671 |
654.17 |
663.25 |
663.25 |
-0.625 (-0.09%)
|
3,661 |
| 30 Apr 2024 |
GBX |
665.75 |
669 |
663.875 |
663.875 |
663.875 |
+0.5 (+0.08%)
|
4,059 |
| 29 Apr 2024 |
GBX |
666.75 |
668.75 |
663.375 |
663.375 |
663.375 |
-5.875 (-0.88%)
|
12,178 |
| 26 Apr 2024 |
GBX |
667 |
674.5 |
665.75 |
669.25 |
669.25 |
+0.625 (+0.09%)
|
21,752 |
| 25 Apr 2024 |
GBX |
670 |
677.25 |
667 |
668.625 |
668.625 |
-0.75 (-0.11%)
|
111,535 |
| 24 Apr 2024 |
GBX |
669 |
669.75 |
664.5 |
669.375 |
669.375 |
+2.25 (+0.34%)
|
2,350 |
| 23 Apr 2024 |
GBX |
670.75 |
674 |
666 |
667.125 |
667.125 |
-2.125 (-0.32%)
|
11,859 |
| 22 Apr 2024 |
GBX |
666.25 |
670.75 |
665 |
669.25 |
669.25 |
+12.25 (+1.86%)
|
22,421 |
| 19 Apr 2024 |
GBX |
654.75 |
657 |
652 |
657 |
657 |
+4.875 (+0.75%)
|
5,351 |
| 18 Apr 2024 |
GBX |
650.419 |
653.94 |
650 |
652.125 |
652.125 |
+4.625 (+0.71%)
|
2,299 |
| 17 Apr 2024 |
GBX |
648.25 |
651.25 |
642.25 |
647.5 |
647.5 |
-1 (-0.15%)
|
13,012 |
| 16 Apr 2024 |
GBX |
646.25 |
649.25 |
646.12 |
648.5 |
648.5 |
-2.25 (-0.35%)
|
5,777 |
| 15 Apr 2024 |
GBX |
649 |
654.5 |
647 |
650.75 |
650.75 |
-1.5 (-0.23%)
|
8,752 |
| 12 Apr 2024 |
GBX |
654.25 |
655.25 |
652.25 |
652.25 |
652.25 |
+1.5 (+0.23%)
|
11,273 |
| 11 Apr 2024 |
GBX |
652.42 |
653.25 |
650.75 |
650.75 |
650.75 |
+0.25 (+0.04%)
|
1,973 |
| 10 Apr 2024 |
GBX |
647.75 |
678 |
647 |
650.5 |
650.5 |
+5.375 (+0.83%)
|
27,149 |
| 9 Apr 2024 |
GBX |
648 |
650.75 |
643.25 |
645.125 |
645.125 |
-1.75 (-0.27%)
|
37,062 |
| 8 Apr 2024 |
GBX |
649 |
650.25 |
646.875 |
646.875 |
646.875 |
-2.375 (-0.37%)
|
32,695 |
| 5 Apr 2024 |
GBX |
646.75 |
649.25 |
646.75 |
649.25 |
649.25 |
-0.375 (-0.06%)
|
32,076 |
