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 |
| 6 Aug 2020 |
GBX |
472.05 |
472.05 |
465.43 |
470.05 |
470.05 |
-0.7 (-0.15%)
|
817 |
| 5 Aug 2020 |
GBX |
470.75 |
470.75 |
470.75 |
470.75 |
470.75 |
-2.8 (-0.59%)
|
226 |
| 4 Aug 2020 |
GBX |
467.3 |
473.55 |
467.3 |
473.55 |
473.55 |
+4.55 (+0.97%)
|
1,380 |
| 3 Aug 2020 |
GBX |
470.9 |
470.9 |
469 |
469 |
469 |
+3.7 (+0.80%)
|
4,702 |
| 31 Jul 2020 |
GBX |
464.3 |
466.93 |
461.732 |
465.3 |
465.3 |
-4.2 (-0.89%)
|
2,949 |
| 30 Jul 2020 |
GBX |
473.1 |
473.309 |
466.632 |
469.5 |
469.5 |
-4.6 (-0.97%)
|
8,442 |
| 29 Jul 2020 |
GBX |
472.3 |
474.327 |
472.0852 |
474.1 |
474.1 |
-0.7 (-0.15%)
|
8,930 |
| 28 Jul 2020 |
GBX |
474.2 |
475 |
472.8 |
474.8 |
474.8 |
+1.65 (+0.35%)
|
63,245 |
| 27 Jul 2020 |
GBX |
475.665 |
475.665 |
469.534 |
473.15 |
473.15 |
-2.45 (-0.52%)
|
1,318 |
| 24 Jul 2020 |
GBX |
475.6 |
475.6 |
475.6 |
475.6 |
475.6 |
-2.95 (-0.62%)
|
532 |
| 23 Jul 2020 |
GBX |
478.55 |
478.55 |
478.55 |
478.55 |
478.55 |
+5.3 (+1.12%)
|
644 |
| 22 Jul 2020 |
GBX |
472.6 |
473.6 |
471.7 |
473.25 |
473.25 |
-3.15 (-0.66%)
|
19,547 |
| 21 Jul 2020 |
GBX |
472.5 |
478.39 |
470.762 |
476.4 |
476.4 |
+4.75 (+1.01%)
|
26,120 |
| 20 Jul 2020 |
GBX |
476.1 |
478.068 |
471.65 |
471.65 |
471.65 |
-8.9 (-1.85%)
|
19,515 |
| 17 Jul 2020 |
GBX |
479.4 |
481.5 |
476.754 |
480.55 |
480.55 |
+4.4 (+0.92%)
|
67,736 |
| 16 Jul 2020 |
GBX |
477.4 |
478.7219 |
476.15 |
476.15 |
476.15 |
-4.35 (-0.91%)
|
32,109 |
| 15 Jul 2020 |
GBX |
477.8 |
480.5 |
475.59 |
480.5 |
480.5 |
+5.85 (+1.23%)
|
36,433 |
| 14 Jul 2020 |
GBX |
472.3 |
474.65 |
467.732 |
474.65 |
474.65 |
+0.8 (+0.17%)
|
36,837 |
| 13 Jul 2020 |
GBX |
470.1 |
473.85 |
468.69 |
473.85 |
473.85 |
+10.2 (+2.20%)
|
5,661 |
| 10 Jul 2020 |
GBX |
458.7 |
463.65 |
458.5 |
463.65 |
463.65 |
+5.55 (+1.21%)
|
30,819 |
| 9 Jul 2020 |
GBX |
462.9 |
463.576 |
457.826 |
458.1 |
458.1 |
-5.5 (-1.19%)
|
13,838 |
| 8 Jul 2020 |
GBX |
467.8 |
468.027 |
463.6 |
463.6 |
463.6 |
+2.8 (+0.61%)
|
29,362 |
| 7 Jul 2020 |
GBX |
460.5 |
463.47 |
457.126 |
460.8 |
460.8 |
-2.15 (-0.46%)
|
1,637 |
| 6 Jul 2020 |
GBX |
467 |
467.4 |
461.628 |
462.95 |
462.95 |
+1.75 (+0.38%)
|
32,501 |
| 3 Jul 2020 |
GBX |
462.2 |
464.472 |
461.16 |
461.2 |
461.2 |
-3.15 (-0.68%)
|
3,449 |
| 2 Jul 2020 |
GBX |
461.7 |
465.3 |
460 |
464.35 |
464.35 |
+4.55 (+0.99%)
|
77,935 |
| 1 Jul 2020 |
GBX |
462.794 |
463.82 |
459.8 |
459.8 |
459.8 |
-2.75 (-0.59%)
|
1,082 |
| 30 Jun 2020 |
GBX |
462 |
463.3486 |
461.124 |
462.55 |
462.55 |
-2.1 (-0.45%)
|
7,545 |
| 29 Jun 2020 |
GBX |
455.2 |
464.65 |
453.552 |
464.65 |
464.65 |
+6.15 (+1.34%)
|
4,962 |
| 26 Jun 2020 |
GBX |
458.8 |
461.588 |
458.5 |
458.5 |
458.5 |
+2.05 (+0.45%)
|
4,401 |
