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 |
| 19 Apr 2023 |
GBX |
641.75 |
646.75 |
641.592 |
643.875 |
643.875 |
+1.75 (+0.27%)
|
85,386 |
| 18 Apr 2023 |
GBX |
642.25 |
648 |
642.125 |
642.125 |
642.125 |
-4 (-0.62%)
|
45,419 |
| 17 Apr 2023 |
GBX |
643 |
646.125 |
640.763 |
646.125 |
646.125 |
+6.75 (+1.06%)
|
119,075 |
| 14 Apr 2023 |
GBX |
636.5 |
642.405 |
636.5 |
639.375 |
639.375 |
+5.75 (+0.91%)
|
109,068 |
| 13 Apr 2023 |
GBX |
636 |
637.49 |
632.488 |
633.625 |
633.625 |
-5.875 (-0.92%)
|
22,391 |
| 12 Apr 2023 |
GBX |
643.75 |
645.013 |
639.108 |
639.5 |
639.5 |
-4.375 (-0.68%)
|
31,474 |
| 11 Apr 2023 |
GBX |
640.25 |
643.875 |
639.75 |
643.875 |
643.875 |
+4.625 (+0.72%)
|
17,212 |
| 6 Apr 2023 |
GBX |
637.25 |
640.358 |
635.25 |
639.25 |
639.25 |
-0.25 (-0.04%)
|
40,048 |
| 5 Apr 2023 |
GBX |
633.5 |
641.26 |
631.988 |
639.5 |
639.5 |
+6.5 (+1.03%)
|
387,551 |
| 4 Apr 2023 |
GBX |
635 |
638.858 |
633 |
633 |
633 |
-7.125 (-1.11%)
|
22,777 |
| 3 Apr 2023 |
GBX |
638.75 |
642.5 |
636.165 |
640.125 |
640.125 |
+3.75 (+0.59%)
|
88,629 |
| 31 Mar 2023 |
GBX |
635.5 |
637.83 |
632.035 |
636.375 |
636.375 |
+4 (+0.63%)
|
18,638 |
| 30 Mar 2023 |
GBX |
634.25 |
635.5 |
631.75 |
632.375 |
632.375 |
+1.125 (+0.18%)
|
66,340 |
| 29 Mar 2023 |
GBX |
633 |
634.5 |
631.25 |
631.25 |
631.25 |
+0.75 (+0.12%)
|
91,004 |
| 28 Mar 2023 |
GBX |
628.75 |
632.763 |
627.69 |
630.5 |
630.5 |
-1 (-0.16%)
|
99,312 |
| 27 Mar 2023 |
GBX |
630.5 |
633.385 |
629.025 |
631.5 |
631.5 |
+6.25 (+1.00%)
|
12,841 |
| 24 Mar 2023 |
GBX |
620.25 |
626.655 |
615.068 |
625.25 |
625.25 |
+5.125 (+0.83%)
|
9,380 |
| 23 Mar 2023 |
GBX |
618.5 |
621.085 |
617.24 |
620.125 |
620.125 |
-10.125 (-1.61%)
|
151,457 |
| 22 Mar 2023 |
GBX |
623.75 |
630.5 |
623.75 |
630.25 |
630.25 |
+4.125 (+0.66%)
|
114,056 |
| 21 Mar 2023 |
GBX |
627.75 |
629.74 |
626.125 |
626.125 |
626.125 |
+2.375 (+0.38%)
|
8,987 |
| 20 Mar 2023 |
GBX |
620.75 |
625.405 |
620.25 |
623.75 |
623.75 |
+1.25 (+0.20%)
|
25,393 |
| 17 Mar 2023 |
GBX |
628 |
629.23 |
621.155 |
622.5 |
622.5 |
-5 (-0.80%)
|
18,162 |
| 16 Mar 2023 |
GBX |
631 |
632.25 |
627.5 |
627.5 |
627.5 |
-0.125 (-0.02%)
|
73,235 |
| 15 Mar 2023 |
GBX |
619 |
629.893 |
619 |
627.625 |
627.625 |
+5.75 (+0.92%)
|
31,159 |
| 14 Mar 2023 |
GBX |
619 |
623.5 |
617 |
621.875 |
621.875 |
-1 (-0.16%)
|
17,637 |
| 13 Mar 2023 |
GBX |
618 |
627.25 |
616.5 |
622.875 |
622.875 |
-1.875 (-0.30%)
|
61,434 |
| 10 Mar 2023 |
GBX |
626 |
628.313 |
619.25 |
624.75 |
624.75 |
-10.625 (-1.67%)
|
55,371 |
| 9 Mar 2023 |
GBX |
638.25 |
641.025 |
634.25 |
635.375 |
635.375 |
-3.5 (-0.55%)
|
86,316 |
| 8 Mar 2023 |
GBX |
640.25 |
641.56 |
636.403 |
638.875 |
638.875 |
-0.375 (-0.06%)
|
8,767 |
| 7 Mar 2023 |
GBX |
638 |
642.31 |
635.75 |
639.25 |
639.25 |
+4.25 (+0.67%)
|
109,678 |
