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 |
| 27 Jan 2021 |
GBX |
478 |
484.1 |
473.7 |
479 |
479 |
+1.9 (+0.40%)
|
73,311 |
| 26 Jan 2021 |
GBX |
476.2 |
477.868 |
474.3 |
477.1 |
477.1 |
+0.4 (+0.08%)
|
54,784 |
| 25 Jan 2021 |
GBX |
472 |
478.7 |
471.118 |
476.7 |
476.7 |
+3 (+0.63%)
|
37,364 |
| 22 Jan 2021 |
GBX |
475.1 |
477.17 |
472.716 |
473.7 |
473.7 |
+0.95 (+0.20%)
|
13,462 |
| 21 Jan 2021 |
GBX |
472.9 |
474.316 |
472.308 |
472.75 |
472.75 |
-1.25 (-0.26%)
|
977 |
| 20 Jan 2021 |
GBX |
474.1 |
475.7 |
472.99 |
474 |
474 |
-3.4 (-0.71%)
|
97,618 |
| 19 Jan 2021 |
GBX |
481.4 |
482.078 |
477.4 |
477.4 |
477.4 |
-3.75 (-0.78%)
|
45,051 |
| 18 Jan 2021 |
GBX |
481 |
482.368 |
480.06 |
481.15 |
481.15 |
+0.35 (+0.07%)
|
130,324 |
| 15 Jan 2021 |
GBX |
479 |
480.8 |
478.488 |
480.8 |
480.8 |
+1.75 (+0.37%)
|
4,947 |
| 14 Jan 2021 |
GBX |
483.2 |
483.882 |
479.05 |
479.05 |
479.05 |
-4.7 (-0.97%)
|
3,609 |
| 13 Jan 2021 |
GBX |
480 |
483.75 |
479.214 |
483.75 |
483.75 |
+1.3 (+0.27%)
|
12,193 |
| 12 Jan 2021 |
GBX |
484.9 |
486.016 |
482.45 |
482.45 |
482.45 |
-9.1 (-1.85%)
|
9,583 |
| 11 Jan 2021 |
GBX |
492.6 |
493.788 |
490.022 |
491.55 |
491.55 |
+5.1 (+1.05%)
|
9,639 |
| 8 Jan 2021 |
GBX |
486.9 |
488.484 |
485.7 |
486.45 |
486.45 |
-2.6 (-0.53%)
|
11,577 |
| 7 Jan 2021 |
GBX |
487.7 |
490.61 |
486.6 |
489.05 |
489.05 |
-2.55 (-0.52%)
|
27,785 |
| 6 Jan 2021 |
GBX |
490.5 |
492.668 |
485.612 |
491.6 |
491.6 |
+5.55 (+1.14%)
|
27,394 |
| 5 Jan 2021 |
GBX |
489.5 |
490.12 |
484.8 |
486.05 |
486.05 |
-1.55 (-0.32%)
|
10,555 |
| 4 Jan 2021 |
GBX |
491.3 |
493.254 |
487.6 |
487.6 |
487.6 |
-0.15 (-0.03%)
|
9,347 |
| 31 Dec 2020 |
GBX |
486.652 |
488.27 |
486.652 |
487.75 |
487.75 |
-4 (-0.81%)
|
2,296 |
| 30 Dec 2020 |
GBX |
492 |
492.68 |
490.944 |
491.75 |
491.75 |
-4.6 (-0.93%)
|
25,590 |
| 29 Dec 2020 |
GBX |
498.3 |
499.118 |
494.042 |
496.35 |
496.35 |
+9.9 (+2.04%)
|
20,169 |
| 24 Dec 2020 |
GBX |
488.75 |
488.75 |
485.926 |
486.45 |
486.45 |
-1.75 (-0.36%)
|
584 |
| 23 Dec 2020 |
GBX |
489.1 |
491.782 |
488 |
488.2 |
488.2 |
-7.3 (-1.47%)
|
7,823 |
| 22 Dec 2020 |
GBX |
495.3 |
495.5 |
492.232 |
495.5 |
495.5 |
+1.05 (+0.21%)
|
21,238 |
| 21 Dec 2020 |
GBX |
496.7 |
504.415 |
494.45 |
494.45 |
494.45 |
+0.5 (+0.10%)
|
2,307 |
| 18 Dec 2020 |
GBX |
496.3 |
496.3 |
493.95 |
493.95 |
493.95 |
+2.9 (+0.59%)
|
44,620 |
| 17 Dec 2020 |
GBX |
491.8 |
491.9 |
489.75 |
491.05 |
491.05 |
-1.8 (-0.37%)
|
19,331 |
| 16 Dec 2020 |
GBX |
491.1 |
495.188 |
491.1 |
492.85 |
492.85 |
-0.95 (-0.19%)
|
53,431 |
| 15 Dec 2020 |
GBX |
496.2 |
500.731 |
493.8 |
493.8 |
493.8 |
-6.4 (-1.28%)
|
6,822 |
| 14 Dec 2020 |
GBX |
501.75 |
501.75 |
497.114 |
500.2 |
500.2 |
-0.8 (-0.16%)
|
2,784 |
