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 |
| 19 Oct 2018 |
GBX |
386.3 |
393.35 |
386.3 |
393.35 |
393.35 |
+5.45 (+1.41%)
|
100 |
| 18 Oct 2018 |
GBX |
387.9 |
387.9 |
387.9 |
387.9 |
387.9 |
+6.5 (+1.70%)
|
0 |
| 17 Oct 2018 |
GBX |
380.8 |
381.4 |
380.8 |
381.4 |
381.4 |
+2.45 (+0.65%)
|
100 |
| 16 Oct 2018 |
GBX |
376.484 |
378.95 |
376.484 |
378.95 |
378.95 |
+0.2 (+0.05%)
|
249 |
| 15 Oct 2018 |
GBX |
378.75 |
378.75 |
378.75 |
378.75 |
378.75 |
+4.6 (+1.23%)
|
0 |
| 12 Oct 2018 |
GBX |
374.15 |
374.15 |
374.15 |
374.15 |
374.15 |
-3.5 (-0.93%)
|
0 |
| 11 Oct 2018 |
GBX |
378.8 |
379.2 |
377.61 |
377.65 |
377.65 |
-8.8 (-2.28%)
|
14,505 |
| 10 Oct 2018 |
GBX |
386.8 |
387.2 |
386.45 |
386.45 |
386.45 |
-2.6 (-0.67%)
|
5,734 |
| 9 Oct 2018 |
GBX |
389.05 |
389.05 |
389.05 |
389.05 |
389.05 |
+0.1 (+0.03%)
|
0 |
| 8 Oct 2018 |
GBX |
385.3 |
388.95 |
385.3 |
388.95 |
388.95 |
+4.3 (+1.12%)
|
2,559 |
| 5 Oct 2018 |
GBX |
386.55 |
387.1 |
384.42 |
384.65 |
384.65 |
-0.05 (-0.01%)
|
836 |
| 4 Oct 2018 |
GBX |
387.3 |
387.3 |
384.7 |
384.7 |
384.7 |
-8.05 (-2.05%)
|
2,545 |
| 3 Oct 2018 |
GBX |
392.75 |
392.75 |
392.75 |
392.75 |
392.75 |
+1.05 (+0.27%)
|
0 |
| 2 Oct 2018 |
GBX |
390.4 |
391.7 |
390.4 |
391.7 |
391.7 |
+2.35 (+0.60%)
|
22,076 |
| 1 Oct 2018 |
GBX |
390 |
390 |
389.35 |
389.35 |
389.35 |
+0.65 (+0.17%)
|
2,528 |
| 28 Sep 2018 |
GBX |
388.7 |
388.7 |
388.7 |
388.7 |
388.7 |
-0.65 (-0.17%)
|
0 |
| 27 Sep 2018 |
GBX |
389.35 |
389.35 |
389.35 |
389.35 |
389.35 |
+2.5 (+0.65%)
|
0 |
| 26 Sep 2018 |
GBX |
386.85 |
386.85 |
386.85 |
386.85 |
386.85 |
-0.85 (-0.22%)
|
0 |
| 25 Sep 2018 |
GBX |
387.7 |
387.7 |
387.7 |
387.7 |
387.7 |
-1.55 (-0.40%)
|
0 |
| 24 Sep 2018 |
GBX |
389.6 |
389.6 |
389.25 |
389.25 |
389.25 |
-6.6 (-1.67%)
|
5,060 |
| 21 Sep 2018 |
GBX |
395.85 |
395.85 |
395.85 |
395.85 |
395.85 |
+6.7 (+1.72%)
|
0 |
| 20 Sep 2018 |
GBX |
385.4 |
389.15 |
385.4 |
389.15 |
389.15 |
+0.45 (+0.12%)
|
2,558 |
| 19 Sep 2018 |
GBX |
388.7 |
388.7 |
388.7 |
388.7 |
388.7 |
-0.1 (-0.03%)
|
0 |
| 18 Sep 2018 |
GBX |
388.8 |
388.8 |
388.8 |
388.8 |
388.8 |
-1.25 (-0.32%)
|
0 |
| 17 Sep 2018 |
GBX |
390.05 |
390.05 |
390.05 |
390.05 |
390.05 |
-0.3 (-0.08%)
|
0 |
| 14 Sep 2018 |
GBX |
390.35 |
390.35 |
390.35 |
390.35 |
390.35 |
-0.3 (-0.08%)
|
0 |
| 13 Sep 2018 |
GBX |
390.65 |
390.65 |
390.65 |
390.65 |
390.65 |
-3.65 (-0.93%)
|
0 |
| 12 Sep 2018 |
GBX |
390.6 |
394.3 |
390.6 |
394.3 |
394.3 |
+3.7 (+0.95%)
|
629 |
| 11 Sep 2018 |
GBX |
390.6 |
390.6 |
390.6 |
390.6 |
390.6 |
-1.75 (-0.45%)
|
0 |
| 10 Sep 2018 |
GBX |
392.35 |
392.35 |
392.35 |
392.35 |
392.35 |
+0.25 (+0.06%)
|
0 |
