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 |
| 30 Oct 2020 |
GBX |
474.5 |
475.75 |
470.99 |
475.75 |
475.75 |
-0.45 (-0.09%)
|
26,831 |
| 29 Oct 2020 |
GBX |
478.3 |
478.744 |
475.112 |
476.2 |
476.2 |
-2.5 (-0.52%)
|
20,564 |
| 28 Oct 2020 |
GBX |
483.9 |
485.6486 |
477.11 |
478.7 |
478.7 |
-10.4 (-2.13%)
|
16,834 |
| 27 Oct 2020 |
GBX |
490.078 |
490.382 |
488.606 |
489.1 |
489.1 |
+2.25 (+0.46%)
|
1,028 |
| 26 Oct 2020 |
GBX |
493.3 |
493.3 |
486.85 |
486.85 |
486.85 |
-7.7 (-1.56%)
|
13,776 |
| 23 Oct 2020 |
GBX |
493.8 |
495.4 |
492.7 |
494.55 |
494.55 |
+3.3 (+0.67%)
|
10,221 |
| 22 Oct 2020 |
GBX |
490.5 |
492.7 |
488.842 |
491.25 |
491.25 |
-0.05 (-0.01%)
|
4,112 |
| 21 Oct 2020 |
GBX |
493.8 |
496.558 |
491.3 |
491.3 |
491.3 |
-8.75 (-1.75%)
|
8,681 |
| 20 Oct 2020 |
GBX |
500 |
503.265 |
498.824 |
500.05 |
500.05 |
-1.075 (-0.21%)
|
57,486 |
| 19 Oct 2020 |
GBX |
505.25 |
506.427 |
501.125 |
501.125 |
501.125 |
-8.25 (-1.62%)
|
55,682 |
| 16 Oct 2020 |
GBX |
507 |
509.44 |
505.01 |
509.375 |
509.375 |
+5.25 (+1.04%)
|
26,815 |
| 15 Oct 2020 |
GBX |
502.75 |
504.25 |
501.985 |
504.125 |
504.125 |
+1.875 (+0.37%)
|
27,609 |
| 14 Oct 2020 |
GBX |
510 |
510.24 |
502.25 |
502.25 |
502.25 |
-2.75 (-0.54%)
|
6,739 |
| 13 Oct 2020 |
GBX |
501.75 |
507.485 |
500.5 |
505 |
505 |
+1.5 (+0.30%)
|
3,769 |
| 12 Oct 2020 |
GBX |
499 |
504 |
497.622 |
503.5 |
503.5 |
+4.95 (+0.99%)
|
27,124 |
| 9 Oct 2020 |
GBX |
497.8 |
500.237 |
497.7 |
498.55 |
498.55 |
+0.9 (+0.18%)
|
4,913 |
| 8 Oct 2020 |
GBX |
494.8 |
498.792 |
494.286 |
497.65 |
497.65 |
+3.65 (+0.74%)
|
12,307 |
| 7 Oct 2020 |
GBX |
493.5 |
495.206 |
491.508 |
494 |
494 |
+1.15 (+0.23%)
|
48,183 |
| 6 Oct 2020 |
GBX |
490.1 |
493.286 |
488.9 |
492.85 |
492.85 |
+3.1 (+0.63%)
|
114,330 |
| 5 Oct 2020 |
GBX |
490.8 |
491.382 |
487.07 |
489.75 |
489.75 |
+1.95 (+0.40%)
|
31,698 |
| 2 Oct 2020 |
GBX |
487.5 |
491.462 |
486.01 |
487.8 |
487.8 |
-4.6 (-0.93%)
|
34,811 |
| 1 Oct 2020 |
GBX |
492 |
495.692 |
487.98 |
492.4 |
492.4 |
+3.15 (+0.64%)
|
12,200 |
| 30 Sep 2020 |
GBX |
486.2 |
489.692 |
486 |
489.25 |
489.25 |
+2.8 (+0.58%)
|
4,372 |
| 29 Sep 2020 |
GBX |
489.1 |
490.4 |
486.45 |
486.45 |
486.45 |
-3.6 (-0.73%)
|
32,749 |
| 28 Sep 2020 |
GBX |
488.5 |
490.05 |
484.6 |
490.05 |
490.05 |
+3.75 (+0.77%)
|
66,909 |
| 25 Sep 2020 |
GBX |
483.5 |
486.3 |
483.5 |
486.3 |
486.3 |
+3.3 (+0.68%)
|
14,378 |
| 24 Sep 2020 |
GBX |
483.9 |
484.388 |
481.644 |
483 |
483 |
-4.15 (-0.85%)
|
5,754 |
| 23 Sep 2020 |
GBX |
491.5 |
492.409 |
487.15 |
487.15 |
487.15 |
-2 (-0.41%)
|
18,943 |
| 22 Sep 2020 |
GBX |
486 |
490.788 |
482.8 |
489.15 |
489.15 |
+8.2 (+1.70%)
|
9,934 |
| 21 Sep 2020 |
GBX |
480.6 |
483.486 |
480.04 |
480.95 |
480.95 |
-3.4 (-0.70%)
|
24,429 |
