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 |
| 13 May 2020 |
GBX |
455.2 |
457.788 |
448.456 |
457.4 |
457.4 |
-4.35 (-0.94%)
|
9,379 |
| 12 May 2020 |
GBX |
455.8 |
461.75 |
455.5 |
461.75 |
461.75 |
+2.35 (+0.51%)
|
22,347 |
| 11 May 2020 |
GBX |
459.4 |
459.4 |
456.69 |
459.4 |
459.4 |
+7.05 (+1.56%)
|
21,777 |
| 7 May 2020 |
GBX |
451.5 |
454.1 |
450.622 |
452.35 |
452.35 |
-0.3 (-0.07%)
|
18,519 |
| 6 May 2020 |
GBX |
453.5 |
456.572 |
452.65 |
452.65 |
452.65 |
-0.85 (-0.19%)
|
7,397 |
| 5 May 2020 |
GBX |
451.6 |
453.7 |
442.598 |
453.5 |
453.5 |
+4.15 (+0.92%)
|
32,496 |
| 4 May 2020 |
GBX |
449.3 |
450.1 |
447.026 |
449.35 |
449.35 |
-2.15 (-0.48%)
|
7,083 |
| 1 May 2020 |
GBX |
449.2 |
453.374 |
439.298 |
451.5 |
451.5 |
-0.8 (-0.18%)
|
10,680 |
| 30 Apr 2020 |
GBX |
461.5 |
461.5 |
448.306 |
452.3 |
452.3 |
-9.2 (-1.99%)
|
9,204 |
| 29 Apr 2020 |
GBX |
466.7 |
468.3 |
456.902 |
461.5 |
461.5 |
-4.5 (-0.97%)
|
52,123 |
| 28 Apr 2020 |
GBX |
465.4 |
467.2 |
459.532 |
466 |
466 |
+4.75 (+1.03%)
|
44,678 |
| 27 Apr 2020 |
GBX |
460.7 |
463.978 |
458.456 |
461.25 |
461.25 |
+0.65 (+0.14%)
|
9,283 |
| 24 Apr 2020 |
GBX |
458.9 |
461.1 |
457.13 |
460.6 |
460.6 |
-0.7 (-0.15%)
|
145,071 |
| 23 Apr 2020 |
GBX |
464.3 |
464.864 |
461.3 |
461.3 |
461.3 |
-0.65 (-0.14%)
|
48,648 |
| 22 Apr 2020 |
GBX |
462.1 |
463.9 |
459.434 |
461.95 |
461.95 |
+1.7 (+0.37%)
|
80,333 |
| 21 Apr 2020 |
GBX |
462 |
470.116 |
455.002 |
460.25 |
460.25 |
-10.8 (-2.29%)
|
7,839 |
| 20 Apr 2020 |
GBX |
474.4 |
479.684 |
467.736 |
471.05 |
471.05 |
+5.85 (+1.26%)
|
18,325 |
| 17 Apr 2020 |
GBX |
471.5 |
477.752 |
465.2 |
465.2 |
465.2 |
0.0 (0.0%)
|
74,722 |
| 16 Apr 2020 |
GBX |
462.7 |
465.2 |
459.018 |
465.2 |
465.2 |
+5.9 (+1.28%)
|
33,526 |
| 15 Apr 2020 |
GBX |
466.8 |
467.556 |
459.3 |
459.3 |
459.3 |
+0.1 (+0.02%)
|
14,185 |
| 14 Apr 2020 |
GBX |
453.6 |
459.774 |
445.642 |
459.2 |
459.2 |
+0.9 (+0.20%)
|
14,442 |
| 9 Apr 2020 |
GBX |
457.7 |
458.4 |
448.94 |
458.3 |
458.3 |
+7.8 (+1.73%)
|
18,418 |
| 8 Apr 2020 |
GBX |
451.8 |
452 |
447.1046 |
450.5 |
450.5 |
-11.8 (-2.55%)
|
4,176 |
| 7 Apr 2020 |
GBX |
463.1 |
466.352 |
459.1 |
462.3 |
462.3 |
+11.05 (+2.45%)
|
24,761 |
| 6 Apr 2020 |
GBX |
453.4 |
456.438 |
450.2 |
451.25 |
451.25 |
+15.25 (+3.50%)
|
264,101 |
| 3 Apr 2020 |
GBX |
433.6 |
441.758 |
430.452 |
436 |
436 |
+11.15 (+2.62%)
|
27,874 |
| 2 Apr 2020 |
GBX |
427.5 |
435.757 |
419.56 |
424.85 |
424.85 |
+0.2 (+0.05%)
|
37,767 |
| 1 Apr 2020 |
GBX |
417.3 |
427.132 |
414.034 |
424.65 |
424.65 |
-10.15 (-2.33%)
|
32,413 |
| 31 Mar 2020 |
GBX |
439.1 |
446.8 |
433.5 |
434.8 |
434.8 |
+3.75 (+0.87%)
|
27,793 |
| 30 Mar 2020 |
GBX |
417.4 |
431.05 |
417.024 |
431.05 |
431.05 |
+11.55 (+2.75%)
|
37,140 |
