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 |
| 25 Jun 2020 |
GBX |
454.67 |
456.45 |
453.126 |
456.45 |
456.45 |
+0.2 (+0.04%)
|
2,529 |
| 24 Jun 2020 |
GBX |
460.5 |
460.5 |
456.25 |
456.25 |
456.25 |
-8.4 (-1.81%)
|
10,648 |
| 23 Jun 2020 |
GBX |
465 |
466.088 |
462.828 |
464.65 |
464.65 |
+1.5 (+0.32%)
|
507 |
| 22 Jun 2020 |
GBX |
465.6 |
465.7213 |
462.33 |
463.15 |
463.15 |
-10.3 (-2.18%)
|
28,550 |
| 19 Jun 2020 |
GBX |
470.2 |
475.4 |
465.766 |
473.45 |
473.45 |
+7.75 (+1.66%)
|
9,289 |
| 18 Jun 2020 |
GBX |
465.3 |
465.7 |
460.43 |
465.7 |
465.7 |
+2.6 (+0.56%)
|
6,811 |
| 17 Jun 2020 |
GBX |
464.4 |
464.4 |
459.028 |
463.1 |
463.1 |
+4.35 (+0.95%)
|
7,490 |
| 16 Jun 2020 |
GBX |
454.3 |
461.084 |
454.3 |
458.75 |
458.75 |
+11.15 (+2.49%)
|
23,737 |
| 15 Jun 2020 |
GBX |
444.8 |
447.6 |
442.426 |
447.6 |
447.6 |
-3 (-0.67%)
|
25,477 |
| 12 Jun 2020 |
GBX |
453.7 |
454.9 |
450.6 |
450.6 |
450.6 |
-6.6 (-1.44%)
|
173,576 |
| 11 Jun 2020 |
GBX |
459.9 |
460.746 |
455.114 |
457.2 |
457.2 |
-4.85 (-1.05%)
|
5,052 |
| 10 Jun 2020 |
GBX |
463.4 |
463.844 |
458.228 |
462.05 |
462.05 |
-0.8 (-0.17%)
|
45,737 |
| 9 Jun 2020 |
GBX |
465.2 |
468.074 |
462.186 |
462.85 |
462.85 |
-2.15 (-0.46%)
|
12,019 |
| 8 Jun 2020 |
GBX |
462.1 |
465 |
460.554 |
465 |
465 |
+2.1 (+0.45%)
|
3,858 |
| 5 Jun 2020 |
GBX |
461.2 |
463.2 |
457.092 |
462.9 |
462.9 |
+1.05 (+0.23%)
|
25,384 |
| 4 Jun 2020 |
GBX |
463.8 |
465.186 |
461.814 |
461.85 |
461.85 |
-0.45 (-0.10%)
|
8,445 |
| 3 Jun 2020 |
GBX |
463.5 |
464.7246 |
461.8 |
462.3 |
462.3 |
+1.2 (+0.26%)
|
20,729 |
| 2 Jun 2020 |
GBX |
462.8 |
463.364 |
458.93 |
461.1 |
461.1 |
-3.4 (-0.73%)
|
95,215 |
| 1 Jun 2020 |
GBX |
465.5 |
466.0832 |
461.828 |
464.5 |
464.5 |
+1.8 (+0.39%)
|
5,907 |
| 29 May 2020 |
GBX |
464.6 |
467.078 |
459.88 |
462.7 |
462.7 |
-5.3 (-1.13%)
|
7,898 |
| 28 May 2020 |
GBX |
467 |
469.378 |
465.228 |
468 |
468 |
+4.55 (+0.98%)
|
31,485 |
| 27 May 2020 |
GBX |
460.1 |
464 |
458.134 |
463.45 |
463.45 |
+5.2 (+1.13%)
|
138,960 |
| 26 May 2020 |
GBX |
462.7 |
463.1955 |
456.626 |
458.25 |
458.25 |
-0.15 (-0.03%)
|
40,298 |
| 22 May 2020 |
GBX |
453.8 |
458.4 |
453.6 |
458.4 |
458.4 |
+2.35 (+0.52%)
|
114,692 |
| 21 May 2020 |
GBX |
458 |
460.382 |
456.05 |
456.05 |
456.05 |
-2.05 (-0.45%)
|
148,996 |
| 20 May 2020 |
GBX |
458 |
458.5016 |
452.678 |
458.1 |
458.1 |
-3.1 (-0.67%)
|
19,718 |
| 19 May 2020 |
GBX |
461.9 |
464.766 |
457.162 |
461.2 |
461.2 |
-2.55 (-0.55%)
|
49,130 |
| 18 May 2020 |
GBX |
464.7 |
465.284 |
461.6369 |
463.75 |
463.75 |
+5.95 (+1.30%)
|
87,880 |
| 15 May 2020 |
GBX |
453.4 |
458.59 |
448.356 |
457.8 |
457.8 |
+10.1 (+2.26%)
|
30,434 |
| 14 May 2020 |
GBX |
452.9 |
454.6 |
447.7 |
447.7 |
447.7 |
-9.7 (-2.12%)
|
12,587 |
