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 |
| 10 Jan 2022 |
GBX |
586.5 |
589.747 |
581.75 |
582.25 |
582.25 |
-3.5 (-0.60%)
|
34,177 |
| 7 Jan 2022 |
GBX |
586.75 |
587.5 |
585.23 |
585.75 |
585.75 |
-1.875 (-0.32%)
|
83,844 |
| 6 Jan 2022 |
GBX |
590 |
592.48 |
587.51 |
587.625 |
587.625 |
-3 (-0.51%)
|
21,748 |
| 5 Jan 2022 |
GBX |
588.25 |
592.75 |
588.189 |
590.625 |
590.625 |
-0.125 (-0.02%)
|
15,220 |
| 4 Jan 2022 |
GBX |
588.25 |
590.75 |
583.6 |
590.75 |
590.75 |
+7.25 (+1.24%)
|
40,247 |
| 31 Dec 2021 |
GBX |
584.25 |
584.601 |
581.78 |
583.5 |
583.5 |
+0.125 (+0.02%)
|
5,978 |
| 30 Dec 2021 |
GBX |
587.75 |
587.75 |
583.3 |
583.375 |
583.375 |
-1 (-0.17%)
|
19,688 |
| 29 Dec 2021 |
GBX |
586.73 |
587.235 |
584.21 |
584.375 |
584.375 |
+7.5 (+1.30%)
|
14,322 |
| 24 Dec 2021 |
GBX |
579.5 |
579.89 |
574.61 |
576.875 |
576.875 |
-0.875 (-0.15%)
|
2,622 |
| 23 Dec 2021 |
GBX |
576.5 |
578.85 |
575.265 |
577.75 |
577.75 |
+1.625 (+0.28%)
|
8,705 |
| 22 Dec 2021 |
GBX |
576.75 |
577.23 |
571.25 |
576.125 |
576.125 |
+0.375 (+0.07%)
|
13,497 |
| 21 Dec 2021 |
GBX |
582.5 |
582.985 |
575.75 |
575.75 |
575.75 |
-2.5 (-0.43%)
|
14,080 |
| 20 Dec 2021 |
GBX |
574.5 |
579 |
574.335 |
578.25 |
578.25 |
-7 (-1.20%)
|
13,271 |
| 17 Dec 2021 |
GBX |
591 |
591 |
584.25 |
585.25 |
585.25 |
-1 (-0.17%)
|
41,061 |
| 16 Dec 2021 |
GBX |
587.5 |
590.426 |
579.07 |
586.25 |
586.25 |
+2.75 (+0.47%)
|
27,703 |
| 15 Dec 2021 |
GBX |
579.75 |
584.23 |
578.765 |
583.5 |
583.5 |
+4.5 (+0.78%)
|
3,921 |
| 14 Dec 2021 |
GBX |
583 |
583 |
576.75 |
579 |
579 |
+1.75 (+0.30%)
|
40,713 |
| 13 Dec 2021 |
GBX |
574 |
577.25 |
571.52 |
577.25 |
577.25 |
+6.75 (+1.18%)
|
15,741 |
| 10 Dec 2021 |
GBX |
564.75 |
570.5 |
564.22 |
570.5 |
570.5 |
+8.5 (+1.51%)
|
4,643 |
| 9 Dec 2021 |
GBX |
562.485 |
563.23 |
561.03 |
562 |
562 |
+3.75 (+0.67%)
|
2,938 |
| 8 Dec 2021 |
GBX |
564.75 |
567.225 |
558.25 |
558.25 |
558.25 |
-7.375 (-1.30%)
|
10,262 |
| 7 Dec 2021 |
GBX |
565.5 |
566.21 |
563.447 |
565.625 |
565.625 |
+3.625 (+0.65%)
|
199,300 |
| 6 Dec 2021 |
GBX |
554.5 |
563.301 |
553.52 |
562 |
562 |
+10.875 (+1.97%)
|
445 |
| 3 Dec 2021 |
GBX |
543.75 |
551.125 |
511.32 |
551.125 |
551.125 |
+6.625 (+1.22%)
|
9,483 |
| 2 Dec 2021 |
GBX |
540 |
544.995 |
538 |
544.5 |
544.5 |
-3.375 (-0.62%)
|
97,102 |
| 1 Dec 2021 |
GBX |
544.25 |
547.875 |
538.404 |
547.875 |
547.875 |
-2.125 (-0.39%)
|
64,590 |
| 30 Nov 2021 |
GBX |
550.5 |
552.66 |
546.9 |
550 |
550 |
-5.125 (-0.92%)
|
2,951 |
| 29 Nov 2021 |
GBX |
552.5 |
555.125 |
551.77 |
555.125 |
555.125 |
+1.25 (+0.23%)
|
79,712 |
| 26 Nov 2021 |
GBX |
556.5 |
561.485 |
552.75 |
553.875 |
553.875 |
-5.875 (-1.05%)
|
34,104 |
| 25 Nov 2021 |
GBX |
559.015 |
561.235 |
559.015 |
559.75 |
559.75 |
+1.625 (+0.29%)
|
4,714 |
