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 |
| 9 Jan 2024 |
GBX |
618.5 |
621.59 |
618.25 |
619.875 |
619.875 |
+3.75 (+0.61%)
|
2,810 |
| 8 Jan 2024 |
GBX |
618 |
618.5 |
616 |
616.125 |
616.125 |
-0.375 (-0.06%)
|
6,866 |
| 5 Jan 2024 |
GBX |
617 |
623.25 |
616.5 |
616.5 |
616.5 |
-5.625 (-0.90%)
|
72,047 |
| 4 Jan 2024 |
GBX |
619 |
622.75 |
618.35 |
622.125 |
622.125 |
-3.625 (-0.58%)
|
10,078 |
| 3 Jan 2024 |
GBX |
627.75 |
629.65 |
624.25 |
625.75 |
625.75 |
-0.5 (-0.08%)
|
30,410 |
| 2 Jan 2024 |
GBX |
612 |
627.4 |
612 |
626.25 |
626.25 |
+12 (+1.95%)
|
39,619 |
| 29 Dec 2023 |
GBX |
614.85 |
617.25 |
614 |
614.25 |
614.25 |
+0.25 (+0.04%)
|
19,455 |
| 28 Dec 2023 |
GBX |
610 |
618.25 |
610 |
614 |
614 |
+3.125 (+0.51%)
|
2,927 |
| 27 Dec 2023 |
GBX |
612.5 |
614 |
610 |
610.875 |
610.875 |
+5.5 (+0.91%)
|
6,169 |
| 22 Dec 2023 |
GBX |
607.75 |
608.25 |
604.75 |
605.375 |
605.375 |
-0.75 (-0.12%)
|
10,230 |
| 21 Dec 2023 |
GBX |
607.25 |
608.42 |
603.25 |
606.125 |
606.125 |
-4.25 (-0.70%)
|
14,765 |
| 20 Dec 2023 |
GBX |
615.25 |
617.25 |
609.9 |
610.375 |
610.375 |
-0.25 (-0.04%)
|
7,916 |
| 19 Dec 2023 |
GBX |
613.25 |
616.5 |
609.75 |
610.625 |
610.625 |
-5.5 (-0.89%)
|
2,402 |
| 18 Dec 2023 |
GBX |
608.5 |
616.125 |
605.25 |
616.125 |
616.125 |
+10 (+1.65%)
|
8,225 |
| 15 Dec 2023 |
GBX |
604.25 |
606.75 |
602.25 |
606.125 |
606.125 |
-1.75 (-0.29%)
|
2,675 |
| 14 Dec 2023 |
GBX |
616.5 |
621.25 |
607.25 |
607.875 |
607.875 |
-7.75 (-1.26%)
|
11,436 |
| 13 Dec 2023 |
GBX |
611.75 |
615.625 |
611.75 |
615.625 |
615.625 |
+6 (+0.98%)
|
3,695 |
| 12 Dec 2023 |
GBX |
609 |
611.5 |
608.25 |
609.625 |
609.625 |
+0.875 (+0.14%)
|
248 |
| 11 Dec 2023 |
GBX |
603.5 |
608.75 |
601.75 |
608.75 |
608.75 |
+3.5 (+0.58%)
|
38,833 |
| 8 Dec 2023 |
GBX |
606.5 |
608.5 |
605.25 |
605.25 |
605.25 |
-0.375 (-0.06%)
|
27,490 |
| 7 Dec 2023 |
GBX |
603 |
608.122 |
602.25 |
605.625 |
605.625 |
+3.125 (+0.52%)
|
17,131 |
| 6 Dec 2023 |
GBX |
604.25 |
605.75 |
602.21 |
602.5 |
602.5 |
-3.625 (-0.60%)
|
7,413 |
| 5 Dec 2023 |
GBX |
605.75 |
608.15 |
603.99 |
606.125 |
606.125 |
-2.75 (-0.45%)
|
2,936 |
| 4 Dec 2023 |
GBX |
603.25 |
608.875 |
602.5 |
608.875 |
608.875 |
+6.5 (+1.08%)
|
52,415 |
| 1 Dec 2023 |
GBX |
605.25 |
606.06 |
602.375 |
602.375 |
602.375 |
+2.25 (+0.37%)
|
235,121 |
| 30 Nov 2023 |
GBX |
598 |
600.125 |
594.082 |
600.125 |
600.125 |
+2.75 (+0.46%)
|
2,892 |
| 29 Nov 2023 |
GBX |
599.5 |
602.75 |
597.375 |
597.375 |
597.375 |
-4 (-0.67%)
|
52,364 |
| 28 Nov 2023 |
GBX |
602 |
603.5 |
600.75 |
601.375 |
601.375 |
-3 (-0.50%)
|
3,720 |
| 27 Nov 2023 |
GBX |
601.5 |
604.375 |
601.5 |
604.375 |
604.375 |
+0.5 (+0.08%)
|
1,478 |
| 24 Nov 2023 |
GBX |
604.75 |
606 |
603 |
603.875 |
603.875 |
-2 (-0.33%)
|
681 |
