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 Feb 2022 |
GBX |
576.25 |
579.46 |
574 |
574 |
574 |
-3.875 (-0.67%)
|
11,676 |
| 18 Feb 2022 |
GBX |
575.25 |
578.73 |
575.22 |
577.875 |
577.875 |
+8.75 (+1.54%)
|
46,025 |
| 17 Feb 2022 |
GBX |
569.25 |
571 |
566.78 |
569.125 |
569.125 |
+1.5 (+0.26%)
|
69,667 |
| 16 Feb 2022 |
GBX |
571.5 |
571.689 |
566.159 |
567.625 |
567.625 |
-5.875 (-1.02%)
|
9,080 |
| 15 Feb 2022 |
GBX |
573.5 |
577.48 |
566.8 |
573.5 |
573.5 |
+8.75 (+1.55%)
|
18,404 |
| 14 Feb 2022 |
GBX |
570.25 |
573 |
564.48 |
564.75 |
564.75 |
-6.5 (-1.14%)
|
45,009 |
| 11 Feb 2022 |
GBX |
573 |
575.235 |
571.25 |
571.25 |
571.25 |
-2 (-0.35%)
|
92,218 |
| 10 Feb 2022 |
GBX |
578 |
580.61 |
572.76 |
573.25 |
573.25 |
-6.125 (-1.06%)
|
137,487 |
| 9 Feb 2022 |
GBX |
579.75 |
583.251 |
579.25 |
579.375 |
579.375 |
+0.75 (+0.13%)
|
44,827 |
| 8 Feb 2022 |
GBX |
578 |
578.74 |
576.5 |
578.625 |
578.625 |
+0.875 (+0.15%)
|
72,037 |
| 7 Feb 2022 |
GBX |
575.75 |
579.95 |
575.5 |
577.75 |
577.75 |
+0.25 (+0.04%)
|
18,198 |
| 4 Feb 2022 |
GBX |
582.25 |
584.473 |
575.26 |
577.5 |
577.5 |
-3.5 (-0.60%)
|
64,115 |
| 3 Feb 2022 |
GBX |
583 |
583.149 |
577.66 |
581 |
581 |
+0.875 (+0.15%)
|
110,020 |
| 2 Feb 2022 |
GBX |
576.25 |
580.845 |
575.05 |
580.125 |
580.125 |
+6.875 (+1.20%)
|
47,763 |
| 1 Feb 2022 |
GBX |
578.75 |
580.485 |
573.25 |
573.25 |
573.25 |
-4.125 (-0.71%)
|
222,640 |
| 31 Jan 2022 |
GBX |
577.75 |
578.96 |
576.46 |
577.375 |
577.375 |
+5.625 (+0.98%)
|
66,243 |
| 28 Jan 2022 |
GBX |
571.25 |
573.235 |
567.03 |
571.75 |
571.75 |
-8.375 (-1.44%)
|
130,616 |
| 27 Jan 2022 |
GBX |
570 |
583.24 |
566.537 |
580.125 |
580.125 |
+9.375 (+1.64%)
|
59,148 |
| 26 Jan 2022 |
GBX |
573.25 |
573.5 |
567.74 |
570.75 |
570.75 |
+1.25 (+0.22%)
|
137,356 |
| 25 Jan 2022 |
GBX |
573.5 |
576.235 |
563.56 |
569.5 |
569.5 |
-5 (-0.87%)
|
79,469 |
| 24 Jan 2022 |
GBX |
578.25 |
579.169 |
574.5 |
574.5 |
574.5 |
-6.875 (-1.18%)
|
59,253 |
| 21 Jan 2022 |
GBX |
577 |
583.745 |
575.485 |
581.375 |
581.375 |
+1.375 (+0.24%)
|
42,837 |
| 20 Jan 2022 |
GBX |
577.75 |
580 |
576.28 |
580 |
580 |
+0.625 (+0.11%)
|
168,758 |
| 19 Jan 2022 |
GBX |
573.5 |
579.375 |
570.81 |
579.375 |
579.375 |
+2 (+0.35%)
|
1,943 |
| 18 Jan 2022 |
GBX |
578.75 |
581.43 |
573.75 |
577.375 |
577.375 |
-3.875 (-0.67%)
|
76,990 |
| 17 Jan 2022 |
GBX |
580.25 |
581.735 |
579.52 |
581.25 |
581.25 |
+4.625 (+0.80%)
|
7,735 |
| 14 Jan 2022 |
GBX |
576.25 |
576.97 |
574.918 |
576.625 |
576.625 |
+0.625 (+0.11%)
|
18,866 |
| 13 Jan 2022 |
GBX |
573.75 |
576.25 |
573.311 |
576 |
576 |
0.0 (0.0%)
|
19,206 |
| 12 Jan 2022 |
GBX |
578.5 |
579.735 |
575.189 |
576 |
576 |
+1.25 (+0.22%)
|
9,325 |
| 11 Jan 2022 |
GBX |
580.75 |
582.5 |
574.505 |
574.75 |
574.75 |
-7.5 (-1.29%)
|
37,111 |
