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 |
| 23 Jul 2018 |
GBX |
374.65 |
374.65 |
374.65 |
374.65 |
374.65 |
-1.6 (-0.43%)
|
0 |
| 20 Jul 2018 |
GBX |
376.25 |
376.25 |
376.25 |
376.25 |
376.25 |
-0.8 (-0.21%)
|
0 |
| 19 Jul 2018 |
GBX |
377.05 |
377.05 |
377.05 |
377.05 |
377.05 |
+1.3 (+0.35%)
|
0 |
| 18 Jul 2018 |
GBX |
375.75 |
375.75 |
375.75 |
375.75 |
375.75 |
+1.4 (+0.37%)
|
0 |
| 17 Jul 2018 |
GBX |
374.35 |
374.35 |
374.35 |
374.35 |
374.35 |
+4 (+1.08%)
|
0 |
| 16 Jul 2018 |
GBX |
370.35 |
370.35 |
370.35 |
370.35 |
370.35 |
-2.05 (-0.55%)
|
0 |
| 13 Jul 2018 |
GBX |
372.4 |
372.4 |
372.4 |
372.4 |
372.4 |
+1.55 (+0.42%)
|
0 |
| 12 Jul 2018 |
GBX |
370.85 |
370.85 |
370.85 |
370.85 |
370.85 |
+0.55 (+0.15%)
|
0 |
| 11 Jul 2018 |
GBX |
368.9 |
370.3 |
368.9 |
370.3 |
370.3 |
+1.85 (+0.50%)
|
23,148 |
| 10 Jul 2018 |
GBX |
367.9 |
368.45 |
367.9 |
368.45 |
368.45 |
+1.05 (+0.29%)
|
543 |
| 9 Jul 2018 |
GBX |
367.4 |
367.4 |
367.4 |
367.4 |
367.4 |
-0.65 (-0.18%)
|
0 |
| 6 Jul 2018 |
GBX |
368.05 |
368.05 |
368.05 |
368.05 |
368.05 |
+3.8 (+1.04%)
|
0 |
| 5 Jul 2018 |
GBX |
364.25 |
364.25 |
364.25 |
364.25 |
364.25 |
+0.6 (+0.16%)
|
0 |
| 4 Jul 2018 |
GBX |
363.65 |
363.65 |
363.65 |
363.65 |
363.65 |
-0.9 (-0.25%)
|
0 |
| 3 Jul 2018 |
GBX |
364.55 |
364.55 |
364.55 |
364.55 |
364.55 |
-0.4 (-0.11%)
|
0 |
| 2 Jul 2018 |
GBX |
365.7 |
366.5 |
364.95 |
364.95 |
364.95 |
-0.6 (-0.16%)
|
39,923 |
| 29 Jun 2018 |
GBX |
366.5 |
367.1 |
364.8 |
365.55 |
365.55 |
-2.8 (-0.76%)
|
35,745 |
| 28 Jun 2018 |
GBX |
365.8 |
368.7 |
365.8 |
368.35 |
368.35 |
0.0 (0.0%)
|
3,587 |
| 27 Jun 2018 |
GBX |
368.35 |
368.35 |
368.35 |
368.35 |
368.35 |
+2.6 (+0.71%)
|
0 |
| 26 Jun 2018 |
GBX |
364.6 |
365.75 |
364.6 |
365.75 |
365.75 |
+1.9 (+0.52%)
|
2,743 |
| 25 Jun 2018 |
GBX |
363.8 |
363.85 |
363.8 |
363.85 |
363.85 |
+0.9 (+0.25%)
|
2,655 |
| 22 Jun 2018 |
GBX |
362.95 |
362.95 |
362.95 |
362.95 |
362.95 |
+1.75 (+0.48%)
|
0 |
| 21 Jun 2018 |
GBX |
361 |
361.2 |
361 |
361.2 |
361.2 |
+0.35 (+0.10%)
|
2,679 |
| 20 Jun 2018 |
GBX |
360.85 |
360.85 |
360.85 |
360.85 |
360.85 |
-0.5 (-0.14%)
|
0 |
| 19 Jun 2018 |
GBX |
358 |
361.35 |
358 |
361.35 |
361.35 |
+4.2 (+1.18%)
|
2,091 |
| 18 Jun 2018 |
GBX |
357.15 |
357.15 |
357.15 |
357.15 |
357.15 |
-2.1 (-0.58%)
|
0 |
| 15 Jun 2018 |
GBX |
359.25 |
359.25 |
359.25 |
359.25 |
359.25 |
+3.3 (+0.93%)
|
0 |
| 14 Jun 2018 |
GBX |
355.95 |
355.95 |
355.95 |
355.95 |
355.95 |
+0.55 (+0.15%)
|
0 |
| 13 Jun 2018 |
GBX |
355.4 |
355.4 |
355.4 |
355.4 |
355.4 |
+1.45 (+0.41%)
|
0 |
| 12 Jun 2018 |
GBX |
353.95 |
353.95 |
353.95 |
353.95 |
353.95 |
+0.3 (+0.08%)
|
0 |
