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 |
| 7 Sep 2018 |
GBX |
392.5 |
392.5 |
392.1 |
392.1 |
392.1 |
-0.05 (-0.01%)
|
2,512 |
| 6 Sep 2018 |
GBX |
392.15 |
392.15 |
392.15 |
392.15 |
392.15 |
-0.1 (-0.03%)
|
0 |
| 5 Sep 2018 |
GBX |
390.748 |
392.25 |
390.748 |
392.25 |
392.25 |
+0.2 (+0.05%)
|
490 |
| 4 Sep 2018 |
GBX |
392.116 |
392.116 |
392.05 |
392.05 |
392.05 |
+1.6 (+0.41%)
|
139 |
| 3 Sep 2018 |
GBX |
390.4 |
390.45 |
390.4 |
390.45 |
390.45 |
+3.3 (+0.85%)
|
4,000 |
| 31 Aug 2018 |
GBX |
387.15 |
387.15 |
387.15 |
387.15 |
387.15 |
+0.15 (+0.04%)
|
0 |
| 30 Aug 2018 |
GBX |
388 |
388 |
387 |
387 |
387 |
-1.05 (-0.27%)
|
8,516 |
| 29 Aug 2018 |
GBX |
390.8 |
390.8 |
388.05 |
388.05 |
388.05 |
-3.65 (-0.93%)
|
5,000 |
| 28 Aug 2018 |
GBX |
391.7 |
391.7 |
391.7 |
391.7 |
391.7 |
-1 (-0.25%)
|
0 |
| 24 Aug 2018 |
GBX |
392.7 |
392.7 |
392.7 |
392.7 |
392.7 |
-1.9 (-0.48%)
|
0 |
| 23 Aug 2018 |
GBX |
393 |
394.6 |
393 |
394.6 |
394.6 |
+1.8 (+0.46%)
|
510 |
| 22 Aug 2018 |
GBX |
394.3 |
395.216 |
392.8 |
392.8 |
392.8 |
-3.25 (-0.82%)
|
13,490 |
| 21 Aug 2018 |
GBX |
396.05 |
396.05 |
396.05 |
396.05 |
396.05 |
-7.2 (-1.79%)
|
0 |
| 20 Aug 2018 |
GBX |
403.5 |
403.5 |
403.25 |
403.25 |
403.25 |
+0.3 (+0.07%)
|
2,443 |
| 17 Aug 2018 |
GBX |
402.95 |
402.95 |
402.95 |
402.95 |
402.95 |
+1.95 (+0.49%)
|
0 |
| 16 Aug 2018 |
GBX |
401 |
401 |
401 |
401 |
401 |
+7.05 (+1.79%)
|
0 |
| 15 Aug 2018 |
GBX |
392.9 |
393.95 |
392.6 |
393.95 |
393.95 |
+1.8 (+0.46%)
|
17,382 |
| 14 Aug 2018 |
GBX |
392.15 |
392.15 |
392.15 |
392.15 |
392.15 |
+3.2 (+0.82%)
|
0 |
| 13 Aug 2018 |
GBX |
388.95 |
388.95 |
388.95 |
388.95 |
388.95 |
-1.6 (-0.41%)
|
0 |
| 10 Aug 2018 |
GBX |
390.55 |
390.55 |
390.55 |
390.55 |
390.55 |
+2.65 (+0.68%)
|
0 |
| 9 Aug 2018 |
GBX |
387.7 |
387.9 |
387.7 |
387.9 |
387.9 |
-2.3 (-0.59%)
|
7,096 |
| 8 Aug 2018 |
GBX |
390.2 |
390.2 |
390.2 |
390.2 |
390.2 |
+0.7 (+0.18%)
|
0 |
| 7 Aug 2018 |
GBX |
389.5 |
389.5 |
389.5 |
389.5 |
389.5 |
-2.85 (-0.73%)
|
0 |
| 6 Aug 2018 |
GBX |
390.9 |
392.35 |
390.7 |
392.35 |
392.35 |
+1.35 (+0.35%)
|
21,967 |
| 3 Aug 2018 |
GBX |
391 |
391 |
391 |
391 |
391 |
+8.55 (+2.24%)
|
0 |
| 2 Aug 2018 |
GBX |
382.45 |
382.45 |
382.45 |
382.45 |
382.45 |
+3.6 (+0.95%)
|
0 |
| 1 Aug 2018 |
GBX |
378.85 |
378.85 |
378.85 |
378.85 |
378.85 |
-2.4 (-0.63%)
|
0 |
| 31 Jul 2018 |
GBX |
381.25 |
381.25 |
381.25 |
381.25 |
381.25 |
+1.8 (+0.47%)
|
0 |
| 30 Jul 2018 |
GBX |
379.45 |
379.45 |
379.45 |
379.45 |
379.45 |
-1.6 (-0.42%)
|
0 |
| 27 Jul 2018 |
GBX |
381.05 |
381.05 |
381.05 |
381.05 |
381.05 |
+1.5 (+0.40%)
|
0 |
