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 |
| 9 Mar 2018 |
GBX |
362.65 |
362.65 |
362.65 |
362.65 |
362.65 |
+1.55 (+0.43%)
|
0 |
| 8 Mar 2018 |
GBX |
361.1 |
361.1 |
361.1 |
361.1 |
361.1 |
+2.65 (+0.74%)
|
0 |
| 7 Mar 2018 |
GBX |
359.4 |
359.4 |
358.45 |
358.45 |
358.45 |
-0.8 (-0.22%)
|
2,500 |
| 6 Mar 2018 |
GBX |
359.25 |
359.25 |
359.25 |
359.25 |
359.25 |
-0.65 (-0.18%)
|
0 |
| 5 Mar 2018 |
GBX |
359.9 |
359.9 |
359.9 |
359.9 |
359.9 |
+1.55 (+0.43%)
|
0 |
| 2 Mar 2018 |
GBX |
358.35 |
358.35 |
358.35 |
358.35 |
358.35 |
-1.1 (-0.31%)
|
0 |
| 1 Mar 2018 |
GBX |
359.45 |
359.45 |
359.45 |
359.45 |
359.45 |
-2.05 (-0.57%)
|
0 |
| 28 Feb 2018 |
GBX |
361.5 |
361.5 |
361.5 |
361.5 |
361.5 |
-0.55 (-0.15%)
|
0 |
| 27 Feb 2018 |
GBX |
362.05 |
362.05 |
362.05 |
362.05 |
362.05 |
+0.6 (+0.17%)
|
0 |
| 26 Feb 2018 |
GBX |
361.45 |
361.45 |
361.45 |
361.45 |
361.45 |
+3.9 (+1.09%)
|
0 |
| 23 Feb 2018 |
GBX |
357.55 |
357.55 |
357.55 |
357.55 |
357.55 |
-1.55 (-0.43%)
|
0 |
| 22 Feb 2018 |
GBX |
359.1 |
359.1 |
359.1 |
359.1 |
359.1 |
-0.2 (-0.06%)
|
0 |
| 21 Feb 2018 |
GBX |
360.1 |
360.1 |
359.3 |
359.3 |
359.3 |
-1.7 (-0.47%)
|
2,500 |
| 20 Feb 2018 |
GBX |
361 |
361 |
361 |
361 |
361 |
-4.95 (-1.35%)
|
0 |
| 19 Feb 2018 |
GBX |
365.95 |
365.95 |
365.95 |
365.95 |
365.95 |
+0.25 (+0.07%)
|
0 |
| 16 Feb 2018 |
GBX |
365.7 |
365.7 |
365.7 |
365.7 |
365.7 |
+5.75 (+1.60%)
|
0 |
| 15 Feb 2018 |
GBX |
359.8 |
359.95 |
359.8 |
359.95 |
359.95 |
-0.6 (-0.17%)
|
2,740 |
| 14 Feb 2018 |
GBX |
365.1 |
365.1 |
360.55 |
360.55 |
360.55 |
-0.1 (-0.03%)
|
10,810 |
| 13 Feb 2018 |
GBX |
359.6 |
360.65 |
359.6 |
360.65 |
360.65 |
-2.15 (-0.59%)
|
2,741 |
| 12 Feb 2018 |
GBX |
362.2 |
362.8 |
361.2 |
362.8 |
362.8 |
+4.35 (+1.21%)
|
29,566 |
| 9 Feb 2018 |
GBX |
358.45 |
358.45 |
358.45 |
358.45 |
358.45 |
-3.55 (-0.98%)
|
0 |
| 8 Feb 2018 |
GBX |
365.5 |
365.5 |
361.9 |
362 |
362 |
-8.35 (-2.25%)
|
47,624 |
| 7 Feb 2018 |
GBX |
364.4 |
370.35 |
364.2 |
370.35 |
370.35 |
+10.35 (+2.88%)
|
157,078 |
| 6 Feb 2018 |
GBX |
360 |
360 |
360 |
360 |
360 |
-11.75 (-3.16%)
|
0 |
| 5 Feb 2018 |
GBX |
369.7 |
371.9 |
369.7 |
371.75 |
371.75 |
-2.6 (-0.69%)
|
7,968 |
| 2 Feb 2018 |
GBX |
374.35 |
374.35 |
374.35 |
374.35 |
374.35 |
-0.8 (-0.21%)
|
0 |
| 1 Feb 2018 |
GBX |
375.15 |
375.15 |
375.15 |
375.15 |
375.15 |
-3.25 (-0.86%)
|
0 |
| 31 Jan 2018 |
GBX |
380.4 |
380.4 |
378.4 |
378.4 |
378.4 |
-2.95 (-0.77%)
|
2,591 |
| 30 Jan 2018 |
GBX |
381.5 |
381.5 |
381.2 |
381.35 |
381.35 |
-4.7 (-1.22%)
|
5,170 |
| 29 Jan 2018 |
GBX |
386.05 |
386.05 |
386.05 |
386.05 |
386.05 |
+3.8 (+0.99%)
|
0 |
