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 |
| 17 Oct 2023 |
GBX |
597 |
601.5 |
596.75 |
600 |
600 |
+1.5 (+0.25%)
|
16,605 |
| 16 Oct 2023 |
GBX |
594.25 |
598.5 |
594.25 |
598.5 |
598.5 |
+5.875 (+0.99%)
|
24,340 |
| 13 Oct 2023 |
GBX |
587 |
593.1 |
586 |
592.625 |
592.625 |
+6.125 (+1.04%)
|
147,144 |
| 12 Oct 2023 |
GBX |
589.5 |
591.5 |
584.5 |
586.5 |
586.5 |
+0.125 (+0.02%)
|
63,152 |
| 11 Oct 2023 |
GBX |
593.25 |
596.5 |
585.75 |
586.375 |
586.375 |
-9.25 (-1.55%)
|
22,234 |
| 10 Oct 2023 |
GBX |
588.25 |
596.25 |
588.25 |
595.625 |
595.625 |
+10.75 (+1.84%)
|
593,094 |
| 9 Oct 2023 |
GBX |
584.75 |
592.5 |
584.35 |
584.875 |
584.875 |
+2.25 (+0.39%)
|
96,543 |
| 6 Oct 2023 |
GBX |
593.75 |
595.5 |
578.5 |
582.625 |
582.625 |
-17 (-2.84%)
|
9,447 |
| 5 Oct 2023 |
GBX |
606.5 |
609.75 |
599.625 |
599.625 |
599.625 |
-4.25 (-0.70%)
|
5,885 |
| 4 Oct 2023 |
GBX |
609.75 |
610.5 |
603.25 |
603.875 |
603.875 |
-5.375 (-0.88%)
|
16,618 |
| 3 Oct 2023 |
GBX |
612 |
614.5 |
608.5 |
609.25 |
609.25 |
+0.625 (+0.10%)
|
13,823 |
| 2 Oct 2023 |
GBX |
611 |
613.75 |
608.5 |
608.625 |
608.625 |
-2.375 (-0.39%)
|
23,209 |
| 29 Sep 2023 |
GBX |
610.75 |
613 |
608.5 |
611 |
611 |
+0.625 (+0.10%)
|
17,168 |
| 28 Sep 2023 |
GBX |
610.5 |
616.25 |
609.75 |
610.375 |
610.375 |
-3.75 (-0.61%)
|
5,112 |
| 27 Sep 2023 |
GBX |
615.5 |
618 |
614.125 |
614.125 |
614.125 |
-3 (-0.49%)
|
7,467 |
| 26 Sep 2023 |
GBX |
618.5 |
621 |
613.5 |
617.125 |
617.125 |
-1.625 (-0.26%)
|
19,589 |
| 25 Sep 2023 |
GBX |
619.75 |
621.5 |
617.75 |
618.75 |
618.75 |
-4.125 (-0.66%)
|
36,675 |
| 22 Sep 2023 |
GBX |
620.75 |
623.5 |
620 |
622.875 |
622.875 |
-1.25 (-0.20%)
|
9,111 |
| 21 Sep 2023 |
GBX |
627.25 |
627.75 |
624.125 |
624.125 |
624.125 |
-0.75 (-0.12%)
|
34,624 |
| 20 Sep 2023 |
GBX |
623.25 |
626 |
622.113 |
624.875 |
624.875 |
+4.125 (+0.66%)
|
18,217 |
| 19 Sep 2023 |
GBX |
624.75 |
626 |
619.25 |
620.75 |
620.75 |
-1 (-0.16%)
|
16,861 |
| 18 Sep 2023 |
GBX |
624.75 |
625.75 |
621.75 |
621.75 |
621.75 |
-4.375 (-0.70%)
|
16,844 |
| 15 Sep 2023 |
GBX |
626.25 |
629.75 |
626 |
626.125 |
626.125 |
+0.875 (+0.14%)
|
7,535 |
| 14 Sep 2023 |
GBX |
618.5 |
625.75 |
617.25 |
625.25 |
625.25 |
+7.75 (+1.26%)
|
19,590 |
| 13 Sep 2023 |
GBX |
614 |
618.5 |
614 |
617.5 |
617.5 |
-1.5 (-0.24%)
|
6,143 |
| 12 Sep 2023 |
GBX |
620 |
622.5 |
617.75 |
619 |
619 |
+1.75 (+0.28%)
|
9,019 |
| 11 Sep 2023 |
GBX |
615.25 |
617.75 |
613.938 |
617.25 |
617.25 |
+2.875 (+0.47%)
|
20,629 |
| 8 Sep 2023 |
GBX |
613.25 |
617.25 |
613.25 |
614.375 |
614.375 |
-1.125 (-0.18%)
|
14,436 |
| 7 Sep 2023 |
GBX |
614 |
617.113 |
613.25 |
615.5 |
615.5 |
+3.125 (+0.51%)
|
10,845 |
| 6 Sep 2023 |
GBX |
609.25 |
613.75 |
608.75 |
612.375 |
612.375 |
-0.625 (-0.10%)
|
14,301 |
