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 |
| 16 Apr 2019 |
GBX |
414.2 |
414.9 |
413.65 |
413.65 |
413.65 |
+1.85 (+0.45%)
|
3,319 |
| 15 Apr 2019 |
GBX |
410.6 |
411.8 |
410.6 |
411.8 |
411.8 |
+2.65 (+0.65%)
|
7,638 |
| 12 Apr 2019 |
GBX |
409.15 |
409.15 |
409.15 |
409.15 |
409.15 |
-0.7 (-0.17%)
|
0 |
| 11 Apr 2019 |
GBX |
409.85 |
409.85 |
409.85 |
409.85 |
409.85 |
+1.85 (+0.45%)
|
0 |
| 10 Apr 2019 |
GBX |
408 |
408 |
408 |
408 |
408 |
-0.65 (-0.16%)
|
0 |
| 9 Apr 2019 |
GBX |
407.4 |
408.65 |
407.4 |
408.65 |
408.65 |
+0.1 (+0.02%)
|
2,129 |
| 8 Apr 2019 |
GBX |
408.55 |
408.55 |
408.55 |
408.55 |
408.55 |
+0.7 (+0.17%)
|
0 |
| 5 Apr 2019 |
GBX |
407.85 |
407.85 |
407.85 |
407.85 |
407.85 |
+2.8 (+0.69%)
|
0 |
| 4 Apr 2019 |
GBX |
402.2 |
405.05 |
402.2 |
405.05 |
405.05 |
+1.35 (+0.33%)
|
1,193 |
| 3 Apr 2019 |
GBX |
403.7 |
403.7 |
403.7 |
403.7 |
403.7 |
-5.2 (-1.27%)
|
0 |
| 2 Apr 2019 |
GBX |
408.9 |
408.9 |
408.9 |
408.9 |
408.9 |
+0.45 (+0.11%)
|
0 |
| 1 Apr 2019 |
GBX |
410.8 |
411 |
408.159 |
408.45 |
408.45 |
-2.2 (-0.54%)
|
43,473 |
| 29 Mar 2019 |
GBX |
410.65 |
410.65 |
410.65 |
410.65 |
410.65 |
+3 (+0.74%)
|
0 |
| 28 Mar 2019 |
GBX |
407.65 |
407.65 |
407.65 |
407.65 |
407.65 |
+7.35 (+1.84%)
|
0 |
| 27 Mar 2019 |
GBX |
400.3 |
400.3 |
400.3 |
400.3 |
400.3 |
-3.25 (-0.81%)
|
0 |
| 26 Mar 2019 |
GBX |
403.55 |
403.55 |
403.55 |
403.55 |
403.55 |
+1.3 (+0.32%)
|
0 |
| 25 Mar 2019 |
GBX |
402.25 |
402.25 |
402.25 |
402.25 |
402.25 |
+1.1 (+0.27%)
|
0 |
| 22 Mar 2019 |
GBX |
401.6 |
401.7 |
401.15 |
401.15 |
401.15 |
-4.4 (-1.08%)
|
2,827 |
| 21 Mar 2019 |
GBX |
405.55 |
405.55 |
405.55 |
405.55 |
405.55 |
+9.3 (+2.35%)
|
0 |
| 20 Mar 2019 |
GBX |
396.25 |
396.25 |
396.25 |
396.25 |
396.25 |
-1.3 (-0.33%)
|
0 |
| 19 Mar 2019 |
GBX |
397.55 |
397.55 |
397.55 |
397.55 |
397.55 |
+0.5 (+0.13%)
|
0 |
| 18 Mar 2019 |
GBX |
397.05 |
397.05 |
397.05 |
397.05 |
397.05 |
+1.8 (+0.46%)
|
0 |
| 15 Mar 2019 |
GBX |
395.25 |
395.25 |
395.25 |
395.25 |
395.25 |
+1.9 (+0.48%)
|
0 |
| 14 Mar 2019 |
GBX |
393.35 |
393.35 |
393.35 |
393.35 |
393.35 |
-1.8 (-0.46%)
|
0 |
| 13 Mar 2019 |
GBX |
395.15 |
395.15 |
395.15 |
395.15 |
395.15 |
-1.8 (-0.45%)
|
0 |
| 12 Mar 2019 |
GBX |
396.95 |
396.95 |
396.95 |
396.95 |
396.95 |
+3.1 (+0.79%)
|
0 |
| 11 Mar 2019 |
GBX |
393.85 |
393.85 |
393.85 |
393.85 |
393.85 |
+1.5 (+0.38%)
|
0 |
| 8 Mar 2019 |
GBX |
391.4 |
392.35 |
391.4 |
392.35 |
392.35 |
+1.5 (+0.38%)
|
2,901 |
| 7 Mar 2019 |
GBX |
389.7 |
390.85 |
389.6 |
390.85 |
390.85 |
+0.5 (+0.13%)
|
28,572 |
| 6 Mar 2019 |
GBX |
390.35 |
390.35 |
390.35 |
390.35 |
390.35 |
-2.2 (-0.56%)
|
0 |
