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 Mar 2021 |
GBX |
462.8 |
465.5 |
460.108 |
465.5 |
465.5 |
+1.7 (+0.37%)
|
17,489 |
| 9 Mar 2021 |
GBX |
463.3 |
465.89 |
462.4 |
463.8 |
463.8 |
-2.95 (-0.63%)
|
6,294 |
| 8 Mar 2021 |
GBX |
461.8 |
466.75 |
461.7 |
466.75 |
466.75 |
+7.6 (+1.66%)
|
38,741 |
| 5 Mar 2021 |
GBX |
451 |
459.15 |
451 |
459.15 |
459.15 |
+4.7 (+1.03%)
|
92,326 |
| 4 Mar 2021 |
GBX |
450.4 |
455.892 |
449.42 |
454.45 |
454.45 |
+2.4 (+0.53%)
|
18,248 |
| 3 Mar 2021 |
GBX |
454.5 |
454.8 |
451.43 |
452.05 |
452.05 |
-2.2 (-0.48%)
|
45,855 |
| 2 Mar 2021 |
GBX |
455.3 |
456.582 |
454.25 |
454.25 |
454.25 |
-2.45 (-0.54%)
|
18,480 |
| 1 Mar 2021 |
GBX |
452.3 |
457.692 |
450.7 |
456.7 |
456.7 |
+5.2 (+1.15%)
|
16,025 |
| 26 Feb 2021 |
GBX |
458.2 |
459.384 |
451.5 |
451.5 |
451.5 |
-4.95 (-1.08%)
|
29,333 |
| 25 Feb 2021 |
GBX |
456.4 |
457.38 |
455.922 |
456.45 |
456.45 |
-0.85 (-0.19%)
|
3,963 |
| 24 Feb 2021 |
GBX |
455.4 |
457.782 |
455.328 |
457.3 |
457.3 |
-1.75 (-0.38%)
|
94,671 |
| 23 Feb 2021 |
GBX |
459.2 |
463.486 |
457.492 |
459.05 |
459.05 |
+1.1 (+0.24%)
|
13,622 |
| 22 Feb 2021 |
GBX |
459.1 |
459.592 |
457.95 |
457.95 |
457.95 |
-6.35 (-1.37%)
|
39,037 |
| 19 Feb 2021 |
GBX |
465 |
468.234 |
464.3 |
464.3 |
464.3 |
-3.25 (-0.70%)
|
10,519 |
| 18 Feb 2021 |
GBX |
467.5 |
468.892 |
464.5 |
467.55 |
467.55 |
-4.3 (-0.91%)
|
6,018 |
| 17 Feb 2021 |
GBX |
470.082 |
471.85 |
470.082 |
471.85 |
471.85 |
+4.6 (+0.98%)
|
1,838 |
| 16 Feb 2021 |
GBX |
470 |
471.276 |
467.25 |
467.25 |
467.25 |
-4 (-0.85%)
|
2,248 |
| 15 Feb 2021 |
GBX |
471.3 |
471.586 |
470.512 |
471.25 |
471.25 |
+1.4 (+0.30%)
|
3,745 |
| 12 Feb 2021 |
GBX |
471.9 |
472.586 |
469.612 |
469.85 |
469.85 |
-3.5 (-0.74%)
|
101,271 |
| 11 Feb 2021 |
GBX |
472.9 |
474.776 |
471.828 |
473.35 |
473.35 |
+0.4 (+0.08%)
|
7,071 |
| 10 Feb 2021 |
GBX |
474.8 |
476.344 |
472.95 |
472.95 |
472.95 |
-2 (-0.42%)
|
8,257 |
| 9 Feb 2021 |
GBX |
476.576 |
476.58 |
474.89 |
474.95 |
474.95 |
-1.2 (-0.25%)
|
517 |
| 8 Feb 2021 |
GBX |
477.5 |
478.384 |
475.822 |
476.15 |
476.15 |
+0.35 (+0.07%)
|
13,407 |
| 5 Feb 2021 |
GBX |
474.9 |
476 |
472.758 |
475.8 |
475.8 |
+3.35 (+0.71%)
|
15,880 |
| 4 Feb 2021 |
GBX |
473.1 |
473.88 |
467.754 |
472.45 |
472.45 |
+2.05 (+0.44%)
|
12,327 |
| 3 Feb 2021 |
GBX |
470.4 |
472.47 |
467.83 |
470.4 |
470.4 |
-1.8 (-0.38%)
|
4,659 |
| 2 Feb 2021 |
GBX |
468.2 |
472.2 |
467.314 |
472.2 |
472.2 |
+5.85 (+1.25%)
|
89,942 |
| 1 Feb 2021 |
GBX |
464.7 |
467.572 |
464.664 |
466.35 |
466.35 |
-1.7 (-0.36%)
|
57,911 |
| 29 Jan 2021 |
GBX |
470.1 |
473.922 |
468.05 |
468.05 |
468.05 |
-8.9 (-1.87%)
|
18,123 |
| 28 Jan 2021 |
GBX |
473.9 |
477.09 |
472.788 |
476.95 |
476.95 |
-2.05 (-0.43%)
|
16,825 |
