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 |
| 8 Jun 2021 |
GBX |
501 |
503.77 |
499.05 |
499.05 |
499.05 |
-1.45 (-0.29%)
|
6,750 |
| 7 Jun 2021 |
GBX |
503.25 |
504.975 |
500.5 |
500.5 |
500.5 |
-3.125 (-0.62%)
|
4,201 |
| 4 Jun 2021 |
GBX |
502.75 |
504.75 |
502.485 |
503.625 |
503.625 |
+1.25 (+0.25%)
|
1,295 |
| 3 Jun 2021 |
GBX |
496.8 |
502.375 |
496.3 |
502.375 |
502.375 |
+4.875 (+0.98%)
|
16,047 |
| 2 Jun 2021 |
GBX |
497.3 |
498.286 |
496.016 |
497.5 |
497.5 |
-0.45 (-0.09%)
|
1,938 |
| 1 Jun 2021 |
GBX |
497 |
501.32 |
497 |
497.95 |
497.95 |
-0.95 (-0.19%)
|
12,240 |
| 28 May 2021 |
GBX |
499.5 |
500.5 |
497.452 |
498.9 |
498.9 |
-1.075 (-0.22%)
|
31,524 |
| 27 May 2021 |
GBX |
502.25 |
503.62 |
498.866 |
499.975 |
499.975 |
-2.525 (-0.50%)
|
8,658 |
| 26 May 2021 |
GBX |
503.25 |
503.646 |
499.766 |
502.5 |
502.5 |
+0.75 (+0.15%)
|
18,533 |
| 25 May 2021 |
GBX |
501.25 |
502.48 |
500.51 |
501.75 |
501.75 |
-1.25 (-0.25%)
|
6,026 |
| 24 May 2021 |
GBX |
501.75 |
503.23 |
500.25 |
503 |
503 |
+2.25 (+0.45%)
|
38,211 |
| 21 May 2021 |
GBX |
499.05 |
501.48 |
498.56 |
500.75 |
500.75 |
+1.6 (+0.32%)
|
2,018 |
| 20 May 2021 |
GBX |
495.6 |
499.15 |
493.808 |
499.15 |
499.15 |
+4.55 (+0.92%)
|
37,162 |
| 19 May 2021 |
GBX |
496.2 |
496.2 |
493.6 |
494.6 |
494.6 |
-2.65 (-0.53%)
|
26,169 |
| 18 May 2021 |
GBX |
498.1 |
499.482 |
497.25 |
497.25 |
497.25 |
-2.35 (-0.47%)
|
17,518 |
| 17 May 2021 |
GBX |
502.856 |
502.98 |
499.6 |
499.6 |
499.6 |
-4.4 (-0.87%)
|
1,240 |
| 14 May 2021 |
GBX |
502.25 |
504.24 |
501.01 |
504 |
504 |
+4.075 (+0.82%)
|
13,308 |
| 13 May 2021 |
GBX |
493.6 |
500.48 |
493.2 |
499.925 |
499.925 |
+2.925 (+0.59%)
|
58,429 |
| 12 May 2021 |
GBX |
496.6 |
497.786 |
494.184 |
497 |
497 |
-1.05 (-0.21%)
|
12,855 |
| 11 May 2021 |
GBX |
501 |
503.89 |
498.05 |
498.05 |
498.05 |
-6.95 (-1.38%)
|
49,750 |
| 10 May 2021 |
GBX |
500 |
505 |
499.52 |
505 |
505 |
+0.75 (+0.15%)
|
18,710 |
| 7 May 2021 |
GBX |
506.25 |
507.235 |
503.75 |
504.25 |
504.25 |
-0.625 (-0.12%)
|
17,223 |
| 6 May 2021 |
GBX |
500.5 |
505.75 |
498.714 |
504.875 |
504.875 |
+6.675 (+1.34%)
|
12,158 |
| 5 May 2021 |
GBX |
498 |
501.74 |
497.018 |
498.2 |
498.2 |
-4.925 (-0.98%)
|
24,089 |
| 4 May 2021 |
GBX |
504 |
504.75 |
501.45 |
503.125 |
503.125 |
+2.875 (+0.57%)
|
3,909 |
| 30 Apr 2021 |
GBX |
497.8 |
500.25 |
496.2 |
500.25 |
500.25 |
+5.05 (+1.02%)
|
33,052 |
| 29 Apr 2021 |
GBX |
492.7 |
495.592 |
491.24 |
495.2 |
495.2 |
+1.55 (+0.31%)
|
14,916 |
| 28 Apr 2021 |
GBX |
494.8 |
495.976 |
493.65 |
493.65 |
493.65 |
+1.7 (+0.35%)
|
15,883 |
| 27 Apr 2021 |
GBX |
494.2 |
495.39 |
491.592 |
491.95 |
491.95 |
-2.5 (-0.51%)
|
15,588 |
| 26 Apr 2021 |
GBX |
495 |
499.986 |
494.45 |
494.45 |
494.45 |
-7.8 (-1.55%)
|
12,586 |
