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 Oct 2021 |
GBX |
522.5 |
523.73 |
519.5 |
520.25 |
520.25 |
-6.75 (-1.28%)
|
168,997 |
| 12 Oct 2021 |
GBX |
522.25 |
527 |
522 |
527 |
527 |
+3.875 (+0.74%)
|
3,446 |
| 11 Oct 2021 |
GBX |
521.25 |
524.51 |
520.52 |
523.125 |
523.125 |
+0.625 (+0.12%)
|
19,720 |
| 8 Oct 2021 |
GBX |
523 |
524.5 |
521.5 |
522.5 |
522.5 |
-3.75 (-0.71%)
|
18,798 |
| 7 Oct 2021 |
GBX |
523.5 |
528.25 |
523.5 |
526.25 |
526.25 |
+8.5 (+1.64%)
|
54,758 |
| 6 Oct 2021 |
GBX |
515.5 |
517.98 |
515 |
517.75 |
517.75 |
+0.5 (+0.10%)
|
2,893 |
| 5 Oct 2021 |
GBX |
515.75 |
517.5 |
513.515 |
517.25 |
517.25 |
+4.5 (+0.88%)
|
46,501 |
| 4 Oct 2021 |
GBX |
515.25 |
518.73 |
512.51 |
512.75 |
512.75 |
-2.75 (-0.53%)
|
5,778 |
| 1 Oct 2021 |
GBX |
519.25 |
520.46 |
514.24 |
515.5 |
515.5 |
-9.25 (-1.76%)
|
90,873 |
| 30 Sep 2021 |
GBX |
534 |
534 |
524.75 |
524.75 |
524.75 |
-7.25 (-1.36%)
|
6,125 |
| 29 Sep 2021 |
GBX |
526.25 |
532 |
526 |
532 |
532 |
+8.75 (+1.67%)
|
12,632 |
| 28 Sep 2021 |
GBX |
523 |
527 |
522.295 |
523.25 |
523.25 |
-1.75 (-0.33%)
|
28,740 |
| 27 Sep 2021 |
GBX |
527 |
527.735 |
524.963 |
525 |
525 |
-1.375 (-0.26%)
|
168,740 |
| 24 Sep 2021 |
GBX |
523.75 |
528 |
523.75 |
526.375 |
526.375 |
+2.875 (+0.55%)
|
79,271 |
| 23 Sep 2021 |
GBX |
526 |
526.485 |
522.822 |
523.5 |
523.5 |
-2.5 (-0.48%)
|
15,986 |
| 22 Sep 2021 |
GBX |
524.5 |
526.75 |
524.5 |
526 |
526 |
+0.75 (+0.14%)
|
7,172 |
| 21 Sep 2021 |
GBX |
528.5 |
528.52 |
524.52 |
525.25 |
525.25 |
-0.5 (-0.10%)
|
1,052 |
| 20 Sep 2021 |
GBX |
524.75 |
527.465 |
524.515 |
525.75 |
525.75 |
-0.875 (-0.17%)
|
30,331 |
| 17 Sep 2021 |
GBX |
526.25 |
527.25 |
525.977 |
526.625 |
526.625 |
+1.875 (+0.36%)
|
14,350 |
| 16 Sep 2021 |
GBX |
527.75 |
527.909 |
524 |
524.75 |
524.75 |
-0.75 (-0.14%)
|
7,435 |
| 15 Sep 2021 |
GBX |
525.485 |
526.73 |
525.485 |
525.5 |
525.5 |
-0.25 (-0.05%)
|
11,545 |
| 14 Sep 2021 |
GBX |
525.75 |
527.24 |
524.25 |
525.75 |
525.75 |
-2.5 (-0.47%)
|
44,128 |
| 13 Sep 2021 |
GBX |
528.5 |
531.73 |
527.75 |
528.25 |
528.25 |
+2.375 (+0.45%)
|
36,318 |
| 10 Sep 2021 |
GBX |
527.25 |
529.37 |
525.26 |
525.875 |
525.875 |
-3.125 (-0.59%)
|
4,419 |
| 9 Sep 2021 |
GBX |
531.5 |
531.955 |
529 |
529 |
529 |
-3.75 (-0.70%)
|
98,992 |
| 8 Sep 2021 |
GBX |
530 |
534.24 |
528.76 |
532.75 |
532.75 |
+3.375 (+0.64%)
|
35,269 |
| 7 Sep 2021 |
GBX |
531.75 |
536.485 |
529.375 |
529.375 |
529.375 |
-5.5 (-1.03%)
|
1,998 |
| 6 Sep 2021 |
GBX |
534.25 |
534.995 |
531.809 |
534.875 |
534.875 |
+3.625 (+0.68%)
|
3,601 |
| 3 Sep 2021 |
GBX |
533.75 |
534.49 |
530.5 |
531.25 |
531.25 |
-1.125 (-0.21%)
|
5,933 |
| 2 Sep 2021 |
GBX |
534.5 |
534.75 |
532.375 |
532.375 |
532.375 |
+1 (+0.19%)
|
29,233 |
