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 |
| 3 Jun 2019 |
GBX |
418.4 |
421.85 |
418.4 |
421.85 |
421.85 |
+1.1 (+0.26%)
|
146 |
| 31 May 2019 |
GBX |
423 |
424.764 |
420.75 |
420.75 |
420.75 |
-4.7 (-1.10%)
|
3,258 |
| 30 May 2019 |
GBX |
427 |
427 |
425.45 |
425.45 |
425.45 |
+1.5 (+0.35%)
|
203 |
| 29 May 2019 |
GBX |
423.95 |
423.95 |
423.95 |
423.95 |
423.95 |
-4.9 (-1.14%)
|
0 |
| 28 May 2019 |
GBX |
433.8 |
433.964 |
428.85 |
428.85 |
428.85 |
-2.8 (-0.65%)
|
62 |
| 24 May 2019 |
GBX |
431.65 |
431.65 |
431.65 |
431.65 |
431.65 |
-2 (-0.46%)
|
0 |
| 23 May 2019 |
GBX |
433.65 |
433.65 |
433.65 |
433.65 |
433.65 |
-1.15 (-0.26%)
|
0 |
| 22 May 2019 |
GBX |
433.1 |
434.8 |
431.971 |
434.8 |
434.8 |
+4.75 (+1.10%)
|
4,211 |
| 21 May 2019 |
GBX |
430.05 |
430.05 |
430.05 |
430.05 |
430.05 |
-3.55 (-0.82%)
|
0 |
| 20 May 2019 |
GBX |
432.4 |
433.6 |
431.7 |
433.6 |
433.6 |
-0.55 (-0.13%)
|
7,159 |
| 17 May 2019 |
GBX |
431 |
434.15 |
430.9 |
434.15 |
434.15 |
+0.8 (+0.18%)
|
1,233 |
| 16 May 2019 |
GBX |
428.7 |
433.35 |
428.7 |
433.35 |
433.35 |
+8 (+1.88%)
|
38,025 |
| 15 May 2019 |
GBX |
424.2 |
425.35 |
424.1 |
425.35 |
425.35 |
+3.1 (+0.73%)
|
7,577 |
| 14 May 2019 |
GBX |
420 |
422.25 |
420 |
422.25 |
422.25 |
+5 (+1.20%)
|
10,516 |
| 13 May 2019 |
GBX |
417.5 |
418.3 |
416.9 |
417.25 |
417.25 |
+5.4 (+1.31%)
|
3,668 |
| 10 May 2019 |
GBX |
413.1 |
413.1 |
411.85 |
411.85 |
411.85 |
-0.05 (-0.01%)
|
914 |
| 9 May 2019 |
GBX |
415.5 |
415.8 |
411.9 |
411.9 |
411.9 |
-3.8 (-0.91%)
|
2,008 |
| 8 May 2019 |
GBX |
415.4 |
416 |
414.6 |
415.7 |
415.7 |
+0.15 (+0.04%)
|
5,366 |
| 7 May 2019 |
GBX |
415.55 |
415.55 |
415.55 |
415.55 |
415.55 |
-0.45 (-0.11%)
|
0 |
| 3 May 2019 |
GBX |
416 |
416 |
416 |
416 |
416 |
+0.05 (+0.01%)
|
0 |
| 2 May 2019 |
GBX |
418 |
418 |
415.95 |
415.95 |
415.95 |
-4.3 (-1.02%)
|
716 |
| 1 May 2019 |
GBX |
422.5 |
423.6 |
419.7 |
420.25 |
420.25 |
-0.2 (-0.05%)
|
303,887 |
| 30 Apr 2019 |
GBX |
420.2 |
420.45 |
418.9 |
420.45 |
420.45 |
0.0 (0.0%)
|
57,770 |
| 29 Apr 2019 |
GBX |
420.7 |
420.8 |
420.45 |
420.45 |
420.45 |
+1 (+0.24%)
|
12,668 |
| 26 Apr 2019 |
GBX |
417.7 |
419.45 |
417.7 |
419.45 |
419.45 |
+2.4 (+0.58%)
|
576 |
| 25 Apr 2019 |
GBX |
417.174 |
417.174 |
417.05 |
417.05 |
417.05 |
-2.5 (-0.60%)
|
12,371 |
| 24 Apr 2019 |
GBX |
418.6 |
420.1 |
418.1 |
419.55 |
419.55 |
+0.1 (+0.02%)
|
9,230 |
| 23 Apr 2019 |
GBX |
418.8 |
420.2 |
418.8 |
419.45 |
419.45 |
+2.2 (+0.53%)
|
2,339 |
| 18 Apr 2019 |
GBX |
417.9 |
418.2 |
415.7 |
417.25 |
417.25 |
+1.55 (+0.37%)
|
35,111 |
| 17 Apr 2019 |
GBX |
414.5 |
415.9 |
414.5 |
415.7 |
415.7 |
+2.05 (+0.50%)
|
4,536 |
