iShares S&P 500 Consumer Stapl
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Feb 2024 |
GBX |
646.75 |
646.75 |
641.5 |
643.5 |
643.5 |
-2 (-0.31%)
|
65,853 |
| 23 Feb 2024 |
GBX |
642.75 |
648 |
641.851 |
645.5 |
645.5 |
+5.25 (+0.82%)
|
10,244 |
| 22 Feb 2024 |
GBX |
638 |
643.5 |
635.481 |
640.25 |
640.25 |
-1.5 (-0.23%)
|
75,948 |
| 21 Feb 2024 |
GBX |
641 |
642.94 |
638.25 |
641.75 |
641.75 |
+2.25 (+0.35%)
|
18,644 |
| 20 Feb 2024 |
GBX |
635.25 |
642.25 |
631.25 |
639.5 |
639.5 |
+3.375 (+0.53%)
|
32,148 |
| 19 Feb 2024 |
GBX |
635 |
636.75 |
634 |
636.125 |
636.125 |
+0.25 (+0.04%)
|
20,589 |
| 16 Feb 2024 |
GBX |
635.25 |
636.75 |
633.5 |
635.875 |
635.875 |
+2.25 (+0.36%)
|
2,053 |
| 15 Feb 2024 |
GBX |
635 |
635 |
632.6 |
633.625 |
633.625 |
+2 (+0.32%)
|
3,601 |
| 14 Feb 2024 |
GBX |
634 |
635.5 |
630.25 |
631.625 |
631.625 |
-0.375 (-0.06%)
|
10,342 |
| 13 Feb 2024 |
GBX |
636.75 |
641 |
632 |
632 |
632 |
-0.375 (-0.06%)
|
123,499 |
| 12 Feb 2024 |
GBX |
629.75 |
633.25 |
629.75 |
632.375 |
632.375 |
-0.25 (-0.04%)
|
5,155 |
| 9 Feb 2024 |
GBX |
636.75 |
639.42 |
631.75 |
632.625 |
632.625 |
-5.75 (-0.90%)
|
21,606 |
| 8 Feb 2024 |
GBX |
637.25 |
640.5 |
637 |
638.375 |
638.375 |
-1.75 (-0.27%)
|
350 |
| 7 Feb 2024 |
GBX |
637.75 |
641 |
637.48 |
640.125 |
640.125 |
+0.125 (+0.02%)
|
3,587 |
| 6 Feb 2024 |
GBX |
639.5 |
641 |
637.71 |
640 |
640 |
-3 (-0.47%)
|
9,733 |
| 5 Feb 2024 |
GBX |
640.5 |
646.25 |
640.174 |
643 |
643 |
+5.125 (+0.80%)
|
5,341 |
| 2 Feb 2024 |
GBX |
634.5 |
641.5 |
634.5 |
637.875 |
637.875 |
+5.25 (+0.83%)
|
13,028 |
| 1 Feb 2024 |
GBX |
632 |
632.75 |
627.25 |
632.625 |
632.625 |
+4.125 (+0.66%)
|
15,567 |
| 31 Jan 2024 |
GBX |
629.5 |
637 |
627.75 |
628.5 |
628.5 |
+0.125 (+0.02%)
|
2,812 |
| 30 Jan 2024 |
GBX |
626.75 |
629.25 |
625 |
628.375 |
628.375 |
+4.125 (+0.66%)
|
14,281 |
| 29 Jan 2024 |
GBX |
623.25 |
626.94 |
622.25 |
624.25 |
624.25 |
+2.625 (+0.42%)
|
9,019 |
| 26 Jan 2024 |
GBX |
622 |
622.25 |
618 |
621.625 |
621.625 |
+6.25 (+1.02%)
|
10,570 |
| 25 Jan 2024 |
GBX |
613.5 |
616.5 |
612.5 |
615.375 |
615.375 |
-2.625 (-0.42%)
|
27,413 |
| 24 Jan 2024 |
GBX |
622.5 |
624 |
616 |
618 |
618 |
-4.125 (-0.66%)
|
71,474 |
| 23 Jan 2024 |
GBX |
615.75 |
623.342 |
611.75 |
622.125 |
622.125 |
+6.25 (+1.01%)
|
24,659 |
| 22 Jan 2024 |
GBX |
615.75 |
619.75 |
614.08 |
615.875 |
615.875 |
-3.75 (-0.61%)
|
55,792 |
| 19 Jan 2024 |
GBX |
621.75 |
623.75 |
616.25 |
619.625 |
619.625 |
+1.375 (+0.22%)
|
1,481 |
| 18 Jan 2024 |
GBX |
620.5 |
623.5 |
618.25 |
618.25 |
618.25 |
-5.625 (-0.90%)
|
102,725 |
| 17 Jan 2024 |
GBX |
623 |
624.04 |
621 |
623.875 |
623.875 |
-0.375 (-0.06%)
|
3,844 |
| 16 Jan 2024 |
GBX |
626.25 |
627.5 |
624.08 |
624.25 |
624.25 |
+1.875 (+0.30%)
|
2,019 |
