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 |
| 18 Sep 2020 |
GBX |
485.3 |
487.7 |
484.3 |
484.35 |
484.35 |
-3.1 (-0.64%)
|
115,442 |
| 17 Sep 2020 |
GBX |
483.8 |
489.31 |
483.8 |
487.45 |
487.45 |
-5.5 (-1.12%)
|
43,219 |
| 16 Sep 2020 |
GBX |
494.9 |
495.392 |
491.514 |
492.95 |
492.95 |
-5.25 (-1.05%)
|
13,654 |
| 15 Sep 2020 |
GBX |
495.4 |
498.212 |
494.7 |
498.2 |
498.2 |
+2.85 (+0.58%)
|
4,851 |
| 14 Sep 2020 |
GBX |
497.6 |
497.6 |
491.99 |
495.35 |
495.35 |
-0.75 (-0.15%)
|
28,731 |
| 11 Sep 2020 |
GBX |
492.8 |
496.2 |
492.8 |
496.1 |
496.1 |
+0.6 (+0.12%)
|
49,791 |
| 10 Sep 2020 |
GBX |
489 |
495.5 |
488.2 |
495.5 |
495.5 |
+4.5 (+0.92%)
|
5,016 |
| 9 Sep 2020 |
GBX |
485.6 |
491 |
485.6 |
491 |
491 |
+7.25 (+1.50%)
|
13,616 |
| 8 Sep 2020 |
GBX |
491.8 |
494.3 |
483.75 |
483.75 |
483.75 |
-6.85 (-1.40%)
|
30,465 |
| 7 Sep 2020 |
GBX |
487.6 |
490.7426 |
487.3 |
490.6 |
490.6 |
+9 (+1.87%)
|
17,544 |
| 4 Sep 2020 |
GBX |
486.1 |
490.672 |
481.6 |
481.6 |
481.6 |
-7.5 (-1.53%)
|
30,217 |
| 3 Sep 2020 |
GBX |
494.8 |
497.448 |
489.1 |
489.1 |
489.1 |
-0.9 (-0.18%)
|
13,094 |
| 2 Sep 2020 |
GBX |
483 |
490 |
481.924 |
490 |
490 |
+11.75 (+2.46%)
|
29,005 |
| 1 Sep 2020 |
GBX |
481.1 |
481.1 |
474.646 |
478.25 |
478.25 |
-0.4 (-0.08%)
|
19,682 |
| 28 Aug 2020 |
GBX |
482.5 |
482.982 |
478.65 |
478.65 |
478.65 |
-5.8 (-1.20%)
|
1,894 |
| 27 Aug 2020 |
GBX |
480.3 |
485.172 |
478.6 |
484.45 |
484.45 |
+6.65 (+1.39%)
|
12,919 |
| 26 Aug 2020 |
GBX |
481.7 |
482.2006 |
477.032 |
477.8 |
477.8 |
-3.6 (-0.75%)
|
2,478 |
| 25 Aug 2020 |
GBX |
486.8 |
486.8 |
481.4 |
481.4 |
481.4 |
-3.35 (-0.69%)
|
8,745 |
| 24 Aug 2020 |
GBX |
481.9 |
484.9 |
479.839 |
484.75 |
484.75 |
+6 (+1.25%)
|
19,547 |
| 21 Aug 2020 |
GBX |
474.6 |
478.75 |
473.722 |
478.75 |
478.75 |
+2.3 (+0.48%)
|
4,161 |
| 20 Aug 2020 |
GBX |
479.5 |
480.474 |
476.45 |
476.45 |
476.45 |
-3.15 (-0.66%)
|
1,764 |
| 19 Aug 2020 |
GBX |
480 |
480.8 |
477.844 |
479.6 |
479.6 |
+1.55 (+0.32%)
|
5,287 |
| 18 Aug 2020 |
GBX |
480.2 |
482.6 |
477.1 |
478.05 |
478.05 |
-5.45 (-1.13%)
|
17,179 |
| 17 Aug 2020 |
GBX |
480.5 |
483.5 |
479.9 |
483.5 |
483.5 |
+3.1 (+0.65%)
|
13,930 |
| 14 Aug 2020 |
GBX |
479.9 |
480.9 |
477.8 |
480.4 |
480.4 |
-0.9 (-0.19%)
|
3,737 |
| 13 Aug 2020 |
GBX |
481.2 |
481.4 |
475.232 |
481.3 |
481.3 |
-0.1 (-0.02%)
|
26,717 |
| 12 Aug 2020 |
GBX |
477.9 |
481.4 |
477.9 |
481.4 |
481.4 |
+4.5 (+0.94%)
|
21,700 |
| 11 Aug 2020 |
GBX |
479.3 |
480.5 |
476.032 |
476.9 |
476.9 |
+0.4 (+0.08%)
|
3,847 |
| 10 Aug 2020 |
GBX |
478.7 |
478.7 |
476.2 |
476.5 |
476.5 |
+2.8 (+0.59%)
|
9,543 |
| 7 Aug 2020 |
GBX |
472.9 |
473.7 |
471.04 |
473.7 |
473.7 |
+3.65 (+0.78%)
|
4,273 |
