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 |
| 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 |
| 29 Mar 2022 |
GBX |
594.5 |
598.235 |
593.52 |
595.875 |
595.875 |
+5.375 (+0.91%)
|
18,309 |
| 28 Mar 2022 |
GBX |
589.25 |
592.99 |
588.275 |
590.5 |
590.5 |
+5.75 (+0.98%)
|
93,705 |
| 25 Mar 2022 |
GBX |
584 |
588 |
583.75 |
584.75 |
584.75 |
+5 (+0.86%)
|
8,143 |
| 24 Mar 2022 |
GBX |
581.75 |
584 |
579.285 |
579.75 |
579.75 |
+1.25 (+0.22%)
|
31,281 |
| 23 Mar 2022 |
GBX |
583 |
585.735 |
578.5 |
578.5 |
578.5 |
-0.125 (-0.02%)
|
34,268 |
| 22 Mar 2022 |
GBX |
581.75 |
582.46 |
577.28 |
578.625 |
578.625 |
-0.125 (-0.02%)
|
25,018 |
| 21 Mar 2022 |
GBX |
581.25 |
583.99 |
578.75 |
578.75 |
578.75 |
+1.875 (+0.33%)
|
33,807 |
| 18 Mar 2022 |
GBX |
579 |
580.5 |
576 |
576.875 |
576.875 |
-1.75 (-0.30%)
|
19,029 |
| 17 Mar 2022 |
GBX |
575.25 |
578.75 |
572.04 |
578.625 |
578.625 |
+0.375 (+0.06%)
|
28,915 |
| 16 Mar 2022 |
GBX |
581 |
582.46 |
577.75 |
578.25 |
578.25 |
-0.75 (-0.13%)
|
14,138 |
| 15 Mar 2022 |
GBX |
566.75 |
579 |
565.57 |
579 |
579 |
+9.25 (+1.62%)
|
49,635 |
| 14 Mar 2022 |
GBX |
566.5 |
571.98 |
563.82 |
569.75 |
569.75 |
-2.125 (-0.37%)
|
10,519 |
| 11 Mar 2022 |
GBX |
570 |
573.5 |
568.81 |
571.875 |
571.875 |
+9.125 (+1.62%)
|
51,289 |
| 10 Mar 2022 |
GBX |
569.25 |
570.25 |
562.75 |
562.75 |
562.75 |
-7.125 (-1.25%)
|
18,715 |
| 9 Mar 2022 |
GBX |
571.25 |
573.93 |
567.27 |
569.875 |
569.875 |
-4.5 (-0.78%)
|
27,892 |
| 8 Mar 2022 |
GBX |
584.75 |
586.935 |
574.375 |
574.375 |
574.375 |
-14.625 (-2.48%)
|
32,868 |
| 7 Mar 2022 |
GBX |
582.25 |
592.485 |
582.25 |
589 |
589 |
+3.375 (+0.58%)
|
30,640 |
| 4 Mar 2022 |
GBX |
584.75 |
586.25 |
581.75 |
585.625 |
585.625 |
+2.875 (+0.49%)
|
61,758 |
| 3 Mar 2022 |
GBX |
577.75 |
585.22 |
576.631 |
582.75 |
582.75 |
+2.625 (+0.45%)
|
8,519 |
| 2 Mar 2022 |
GBX |
577.75 |
580.985 |
573.61 |
580.125 |
580.125 |
+3.25 (+0.56%)
|
18,553 |
| 1 Mar 2022 |
GBX |
572.75 |
577.12 |
569.86 |
576.875 |
576.875 |
+2.25 (+0.39%)
|
14,076 |
| 28 Feb 2022 |
GBX |
576.25 |
578.44 |
571.97 |
574.625 |
574.625 |
-4.125 (-0.71%)
|
22,607 |
| 25 Feb 2022 |
GBX |
563 |
578.75 |
560.82 |
578.75 |
578.75 |
+19.625 (+3.51%)
|
6,291 |
| 24 Feb 2022 |
GBX |
565.75 |
568.4 |
559.125 |
559.125 |
559.125 |
-13.5 (-2.36%)
|
84,358 |
| 23 Feb 2022 |
GBX |
573 |
573.735 |
571.5 |
572.625 |
572.625 |
-1.625 (-0.28%)
|
5,630 |
| 22 Feb 2022 |
GBX |
573.5 |
578.47 |
569.253 |
574.25 |
574.25 |
+0.25 (+0.04%)
|
19,782 |
