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 |
| 31 Aug 2023 |
GBX |
617 |
619 |
615.393 |
617.125 |
617.125 |
+2.375 (+0.39%)
|
35,281 |
| 30 Aug 2023 |
GBX |
616.75 |
619.5 |
613.5 |
614.75 |
614.75 |
-0.875 (-0.14%)
|
77,231 |
| 29 Aug 2023 |
GBX |
616.25 |
621.7 |
615.608 |
615.625 |
615.625 |
-1 (-0.16%)
|
25,981 |
| 25 Aug 2023 |
GBX |
612.25 |
616.625 |
611.5 |
616.625 |
616.625 |
+2.625 (+0.43%)
|
8,797 |
| 24 Aug 2023 |
GBX |
610.75 |
617.143 |
610 |
614 |
614 |
+4.625 (+0.76%)
|
12,710 |
| 23 Aug 2023 |
GBX |
610.75 |
612.48 |
607 |
609.375 |
609.375 |
+3.125 (+0.52%)
|
12,500 |
| 22 Aug 2023 |
GBX |
606.5 |
608.975 |
605 |
606.25 |
606.25 |
-2.5 (-0.41%)
|
7,374 |
| 21 Aug 2023 |
GBX |
614 |
615.25 |
608.75 |
608.75 |
608.75 |
-4.875 (-0.79%)
|
11,800 |
| 18 Aug 2023 |
GBX |
611.25 |
614.5 |
609.53 |
613.625 |
613.625 |
-0.5 (-0.08%)
|
5,979 |
| 17 Aug 2023 |
GBX |
618.25 |
619.725 |
614 |
614.125 |
614.125 |
-6.5 (-1.05%)
|
8,196 |
| 16 Aug 2023 |
GBX |
618 |
621.25 |
616.75 |
620.625 |
620.625 |
-0.375 (-0.06%)
|
9,884 |
| 15 Aug 2023 |
GBX |
625 |
627.75 |
620.25 |
621 |
621 |
-8.625 (-1.37%)
|
21,933 |
| 14 Aug 2023 |
GBX |
635.75 |
635.75 |
628.75 |
629.625 |
629.625 |
+1.125 (+0.18%)
|
15,580 |
| 11 Aug 2023 |
GBX |
628 |
630.5 |
626.25 |
628.5 |
628.5 |
-3.25 (-0.51%)
|
15,510 |
| 10 Aug 2023 |
GBX |
629.25 |
632.25 |
627 |
631.75 |
631.75 |
+0.625 (+0.10%)
|
21,401 |
| 9 Aug 2023 |
GBX |
626.75 |
631.608 |
625.428 |
631.125 |
631.125 |
+4.5 (+0.72%)
|
43,532 |
| 8 Aug 2023 |
GBX |
630 |
631.75 |
625.643 |
626.625 |
626.625 |
-3.375 (-0.54%)
|
31,404 |
| 7 Aug 2023 |
GBX |
629 |
630 |
623 |
630 |
630 |
-0.125 (-0.02%)
|
12,812 |
| 4 Aug 2023 |
GBX |
635 |
637.5 |
629.25 |
630.125 |
630.125 |
-3.375 (-0.53%)
|
48,597 |
| 3 Aug 2023 |
GBX |
633.25 |
638.25 |
633.25 |
633.5 |
633.5 |
-2.875 (-0.45%)
|
18,285 |
| 2 Aug 2023 |
GBX |
624.5 |
636.375 |
624.5 |
636.375 |
636.375 |
+5 (+0.79%)
|
71,803 |
| 1 Aug 2023 |
GBX |
632.75 |
634.608 |
628.76 |
631.375 |
631.375 |
+3.875 (+0.62%)
|
10,284 |
| 31 Jul 2023 |
GBX |
633.25 |
635 |
627.5 |
627.5 |
627.5 |
-5.875 (-0.93%)
|
10,991 |
| 28 Jul 2023 |
GBX |
629 |
633.375 |
627.5 |
633.375 |
633.375 |
+4.375 (+0.70%)
|
25,607 |
| 27 Jul 2023 |
GBX |
624.25 |
633.095 |
624 |
629 |
629 |
+1.625 (+0.26%)
|
32,822 |
| 26 Jul 2023 |
GBX |
627 |
631 |
624.893 |
627.375 |
627.375 |
-1 (-0.16%)
|
52,322 |
| 25 Jul 2023 |
GBX |
631 |
633 |
627.77 |
628.375 |
628.375 |
-0.875 (-0.14%)
|
221,878 |
| 24 Jul 2023 |
GBX |
627.25 |
631.5 |
626.5 |
629.25 |
629.25 |
+3.125 (+0.50%)
|
56,592 |
| 21 Jul 2023 |
GBX |
626.75 |
629.25 |
624.25 |
626.125 |
626.125 |
+2.75 (+0.44%)
|
29,696 |
| 20 Jul 2023 |
GBX |
618 |
624.5 |
616.665 |
623.375 |
623.375 |
+8.5 (+1.38%)
|
19,957 |
