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 |
| 1 Sep 2021 |
GBX |
533 |
533.24 |
530.23 |
531.375 |
531.375 |
-0.25 (-0.05%)
|
23,042 |
| 31 Aug 2021 |
GBX |
530.5 |
531.625 |
528.63 |
531.625 |
531.625 |
+4 (+0.76%)
|
36,439 |
| 27 Aug 2021 |
GBX |
528 |
529.462 |
526.27 |
527.625 |
527.625 |
+0.125 (+0.02%)
|
10,590 |
| 26 Aug 2021 |
GBX |
529.5 |
532.75 |
526.5 |
527.5 |
527.5 |
-2 (-0.38%)
|
67,310 |
| 25 Aug 2021 |
GBX |
530 |
531.235 |
529.01 |
529.5 |
529.5 |
-2 (-0.38%)
|
33,565 |
| 24 Aug 2021 |
GBX |
534.25 |
535.235 |
530.99 |
531.5 |
531.5 |
-5.25 (-0.98%)
|
5,711 |
| 23 Aug 2021 |
GBX |
538.25 |
540.985 |
536.213 |
536.75 |
536.75 |
-4 (-0.74%)
|
3,146 |
| 20 Aug 2021 |
GBX |
541.75 |
542.24 |
537.735 |
540.75 |
540.75 |
+4.75 (+0.89%)
|
2,946 |
| 19 Aug 2021 |
GBX |
529.5 |
537 |
529.29 |
536 |
536 |
+3.5 (+0.66%)
|
63,720 |
| 18 Aug 2021 |
GBX |
535.75 |
536.735 |
532.24 |
532.5 |
532.5 |
-5.75 (-1.07%)
|
5,783 |
| 17 Aug 2021 |
GBX |
533 |
538.25 |
531.28 |
538.25 |
538.25 |
+6.75 (+1.27%)
|
19,052 |
| 16 Aug 2021 |
GBX |
527.5 |
532.23 |
527.26 |
531.5 |
531.5 |
+3.875 (+0.73%)
|
6,281 |
| 13 Aug 2021 |
GBX |
527.75 |
527.98 |
525.98 |
527.625 |
527.625 |
+3.125 (+0.60%)
|
12,951 |
| 12 Aug 2021 |
GBX |
525 |
526 |
524.5 |
524.5 |
524.5 |
-1.25 (-0.24%)
|
8,646 |
| 11 Aug 2021 |
GBX |
525.5 |
526.23 |
525.25 |
525.75 |
525.75 |
+2.75 (+0.53%)
|
18,255 |
| 10 Aug 2021 |
GBX |
522.25 |
523.23 |
518.361 |
523 |
523 |
+4.25 (+0.82%)
|
3,565 |
| 9 Aug 2021 |
GBX |
519.25 |
519.5 |
516.01 |
518.75 |
518.75 |
+1.75 (+0.34%)
|
7,037 |
| 6 Aug 2021 |
GBX |
518 |
518.49 |
515.54 |
517 |
517 |
+2.75 (+0.53%)
|
10,840 |
| 5 Aug 2021 |
GBX |
513.75 |
515.485 |
513.51 |
514.25 |
514.25 |
+0.75 (+0.15%)
|
84,280 |
| 4 Aug 2021 |
GBX |
518.25 |
518.735 |
513.5 |
513.5 |
513.5 |
-6.25 (-1.20%)
|
38,588 |
| 3 Aug 2021 |
GBX |
516.75 |
519.98 |
516.75 |
519.75 |
519.75 |
+0.75 (+0.14%)
|
25,460 |
| 2 Aug 2021 |
GBX |
520 |
523.86 |
516.52 |
519 |
519 |
-1.75 (-0.34%)
|
50,986 |
| 30 Jul 2021 |
GBX |
516 |
521.013 |
511.55 |
520.75 |
520.75 |
+5.75 (+1.12%)
|
15,444 |
| 29 Jul 2021 |
GBX |
514.75 |
516 |
514.265 |
515 |
515 |
-1.625 (-0.31%)
|
25,012 |
| 28 Jul 2021 |
GBX |
520.5 |
520.98 |
516.625 |
516.625 |
516.625 |
-4.625 (-0.89%)
|
13,780 |
| 27 Jul 2021 |
GBX |
520 |
523.98 |
519.182 |
521.25 |
521.25 |
+0.25 (+0.05%)
|
2,590 |
| 26 Jul 2021 |
GBX |
521.5 |
522.65 |
519.48 |
521 |
521 |
-0.5 (-0.10%)
|
10,640 |
| 23 Jul 2021 |
GBX |
516.75 |
521.5 |
516.36 |
521.5 |
521.5 |
+3.75 (+0.72%)
|
11,585 |
| 22 Jul 2021 |
GBX |
514.25 |
519.538 |
513.54 |
517.75 |
517.75 |
-4 (-0.77%)
|
4,526 |
| 21 Jul 2021 |
GBX |
525.75 |
526.37 |
521.75 |
521.75 |
521.75 |
-3.875 (-0.74%)
|
72,934 |
