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 |
| 20 Jul 2021 |
GBX |
524.5 |
527.48 |
523.5 |
525.625 |
525.625 |
+6.375 (+1.23%)
|
70,027 |
| 19 Jul 2021 |
GBX |
518.75 |
522.22 |
518.704 |
519.25 |
519.25 |
+0.5 (+0.10%)
|
28,370 |
| 16 Jul 2021 |
GBX |
518 |
520.49 |
516.28 |
518.75 |
518.75 |
+7 (+1.37%)
|
4,813 |
| 15 Jul 2021 |
GBX |
513.5 |
513.99 |
510.25 |
511.75 |
511.75 |
-0.75 (-0.15%)
|
66,239 |
| 14 Jul 2021 |
GBX |
508.25 |
512.5 |
507.515 |
512.5 |
512.5 |
+0.25 (+0.05%)
|
22,280 |
| 13 Jul 2021 |
GBX |
508.5 |
512.48 |
508.24 |
512.25 |
512.25 |
+5 (+0.99%)
|
18,539 |
| 12 Jul 2021 |
GBX |
508.5 |
509.67 |
507.25 |
507.25 |
507.25 |
-4 (-0.78%)
|
9,991 |
| 9 Jul 2021 |
GBX |
511.735 |
511.735 |
509.72 |
511.25 |
511.25 |
+1 (+0.20%)
|
5,922 |
| 8 Jul 2021 |
GBX |
509.5 |
510.79 |
508.02 |
510.25 |
510.25 |
-2.75 (-0.54%)
|
18,394 |
| 7 Jul 2021 |
GBX |
507 |
513 |
506.5 |
513 |
513 |
+6.75 (+1.33%)
|
9,902 |
| 6 Jul 2021 |
GBX |
507.25 |
507.98 |
506.25 |
506.25 |
506.25 |
-2.25 (-0.44%)
|
32,418 |
| 5 Jul 2021 |
GBX |
507.99 |
508.98 |
507.51 |
508.5 |
508.5 |
-2.25 (-0.44%)
|
279 |
| 2 Jul 2021 |
GBX |
511 |
511.73 |
509.75 |
510.75 |
510.75 |
-0.25 (-0.05%)
|
7,932 |
| 1 Jul 2021 |
GBX |
510.5 |
511.74 |
507 |
511 |
511 |
+2.5 (+0.49%)
|
21,332 |
| 30 Jun 2021 |
GBX |
505.5 |
508.5 |
503.75 |
508.5 |
508.5 |
+2.25 (+0.44%)
|
19,622 |
| 29 Jun 2021 |
GBX |
506.75 |
507.98 |
505.77 |
506.25 |
506.25 |
+1.5 (+0.30%)
|
5,556 |
| 28 Jun 2021 |
GBX |
503.25 |
505.97 |
503.015 |
504.75 |
504.75 |
+3 (+0.60%)
|
6,972 |
| 25 Jun 2021 |
GBX |
500 |
501.75 |
499.242 |
501.75 |
501.75 |
+2.35 (+0.47%)
|
9,945 |
| 24 Jun 2021 |
GBX |
496.6 |
500.232 |
496.6 |
499.4 |
499.4 |
+2.2 (+0.44%)
|
38,855 |
| 23 Jun 2021 |
GBX |
496.8 |
499.128 |
495.98 |
497.2 |
497.2 |
-4.55 (-0.91%)
|
3,856 |
| 22 Jun 2021 |
GBX |
500.5 |
501.77 |
500.083 |
501.75 |
501.75 |
+3.6 (+0.72%)
|
3,291 |
| 21 Jun 2021 |
GBX |
497.3 |
499.376 |
496.432 |
498.15 |
498.15 |
-1.2 (-0.24%)
|
2,424 |
| 18 Jun 2021 |
GBX |
503 |
504.48 |
499.084 |
499.35 |
499.35 |
-1.9 (-0.38%)
|
10,827 |
| 17 Jun 2021 |
GBX |
498.9 |
501.25 |
497.68 |
501.25 |
501.25 |
+2.05 (+0.41%)
|
32,150 |
| 16 Jun 2021 |
GBX |
500.25 |
500.53 |
498.9 |
499.2 |
499.2 |
-3.3 (-0.66%)
|
9,265 |
| 15 Jun 2021 |
GBX |
503 |
504.725 |
502.48 |
502.5 |
502.5 |
+3.5 (+0.70%)
|
2,633 |
| 14 Jun 2021 |
GBX |
501.75 |
502.99 |
498.508 |
499 |
499 |
-0.2 (-0.04%)
|
9,707 |
| 11 Jun 2021 |
GBX |
499.7 |
501.072 |
499.2 |
499.2 |
499.2 |
-1.3 (-0.26%)
|
2,369 |
| 10 Jun 2021 |
GBX |
499.3 |
500.5 |
498.18 |
500.5 |
500.5 |
0.0 (0.0%)
|
2,469 |
| 9 Jun 2021 |
GBX |
498.1 |
501.02 |
497.5 |
500.5 |
500.5 |
+1.45 (+0.29%)
|
15,524 |
