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 |
| 5 Mar 2019 |
GBX |
392.55 |
392.55 |
392.55 |
392.55 |
392.55 |
+1.9 (+0.49%)
|
0 |
| 4 Mar 2019 |
GBX |
390.65 |
390.65 |
390.65 |
390.65 |
390.65 |
+1.6 (+0.41%)
|
0 |
| 1 Mar 2019 |
GBX |
389.05 |
389.05 |
389.05 |
389.05 |
389.05 |
0.0 (0.0%)
|
0 |
| 28 Feb 2019 |
GBX |
389.05 |
389.05 |
389.05 |
389.05 |
389.05 |
+3.2 (+0.83%)
|
0 |
| 27 Feb 2019 |
GBX |
385.85 |
385.85 |
385.85 |
385.85 |
385.85 |
-2.35 (-0.61%)
|
0 |
| 26 Feb 2019 |
GBX |
388.2 |
388.2 |
388.2 |
388.2 |
388.2 |
-7.45 (-1.88%)
|
0 |
| 25 Feb 2019 |
GBX |
395.703 |
395.703 |
395.65 |
395.65 |
395.65 |
-0.1 (-0.03%)
|
7,775 |
| 22 Feb 2019 |
GBX |
394.8 |
395.75 |
394.8 |
395.75 |
395.75 |
-1.2 (-0.30%)
|
10 |
| 21 Feb 2019 |
GBX |
396.95 |
396.95 |
396.95 |
396.95 |
396.95 |
+2.3 (+0.58%)
|
0 |
| 20 Feb 2019 |
GBX |
394.65 |
394.65 |
394.65 |
394.65 |
394.65 |
-3.1 (-0.78%)
|
0 |
| 19 Feb 2019 |
GBX |
399.5 |
399.5 |
397.75 |
397.75 |
397.75 |
-0.4 (-0.10%)
|
1,934 |
| 18 Feb 2019 |
GBX |
398.15 |
398.15 |
398.15 |
398.15 |
398.15 |
-2.6 (-0.65%)
|
0 |
| 15 Feb 2019 |
GBX |
399.116 |
400.75 |
399.116 |
400.75 |
400.75 |
+1.8 (+0.45%)
|
519 |
| 14 Feb 2019 |
GBX |
400.1 |
400.1 |
398.95 |
398.95 |
398.95 |
-1.9 (-0.47%)
|
968 |
| 13 Feb 2019 |
GBX |
399.9 |
401.559 |
399.9 |
400.85 |
400.85 |
+2 (+0.50%)
|
20,427 |
| 12 Feb 2019 |
GBX |
398.85 |
398.85 |
398.85 |
398.85 |
398.85 |
+3.1 (+0.78%)
|
0 |
| 11 Feb 2019 |
GBX |
395.74 |
395.75 |
395.74 |
395.75 |
395.75 |
+5.2 (+1.33%)
|
267 |
| 8 Feb 2019 |
GBX |
390.216 |
390.55 |
390.216 |
390.55 |
390.55 |
+1.5 (+0.39%)
|
125 |
| 7 Feb 2019 |
GBX |
391 |
392.8 |
389.05 |
389.05 |
389.05 |
-2.1 (-0.54%)
|
16,087 |
| 6 Feb 2019 |
GBX |
391.15 |
391.15 |
391.15 |
391.15 |
391.15 |
-1.2 (-0.31%)
|
0 |
| 5 Feb 2019 |
GBX |
392.35 |
392.35 |
392.35 |
392.35 |
392.35 |
+5.6 (+1.45%)
|
0 |
| 4 Feb 2019 |
GBX |
386.75 |
386.75 |
386.75 |
386.75 |
386.75 |
+3 (+0.78%)
|
0 |
| 1 Feb 2019 |
GBX |
383.75 |
383.75 |
383.75 |
383.75 |
383.75 |
+1.9 (+0.50%)
|
0 |
| 31 Jan 2019 |
GBX |
381.85 |
381.85 |
381.85 |
381.85 |
381.85 |
+2.8 (+0.74%)
|
0 |
| 30 Jan 2019 |
GBX |
379.05 |
379.05 |
379.05 |
379.05 |
379.05 |
+5.3 (+1.42%)
|
0 |
| 29 Jan 2019 |
GBX |
373.75 |
373.75 |
373.75 |
373.75 |
373.75 |
+1.9 (+0.51%)
|
0 |
| 28 Jan 2019 |
GBX |
371.3 |
371.85 |
371.3 |
371.85 |
371.85 |
-1.25 (-0.34%)
|
1,344 |
| 25 Jan 2019 |
GBX |
373.1 |
373.1 |
373.1 |
373.1 |
373.1 |
-2.45 (-0.65%)
|
0 |
| 24 Jan 2019 |
GBX |
375.55 |
375.55 |
375.55 |
375.55 |
375.55 |
-2.65 (-0.70%)
|
0 |
| 23 Jan 2019 |
GBX |
378.2 |
378.2 |
378.2 |
378.2 |
378.2 |
-1.05 (-0.28%)
|
0 |
