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 |
| 7 Dec 2017 |
GBX |
391.1 |
391.1 |
388.35 |
388.35 |
388.35 |
-2.5 (-0.64%)
|
5,042 |
| 6 Dec 2017 |
GBX |
390.85 |
390.85 |
390.85 |
390.85 |
390.85 |
+2.9 (+0.75%)
|
0 |
| 5 Dec 2017 |
GBX |
387.95 |
387.95 |
387.95 |
387.95 |
387.95 |
+0.8 (+0.21%)
|
0 |
| 4 Dec 2017 |
GBX |
387.15 |
387.15 |
387.15 |
387.15 |
387.15 |
+8.25 (+2.18%)
|
0 |
| 1 Dec 2017 |
GBX |
378.9 |
378.9 |
378.9 |
378.9 |
378.9 |
-1.55 (-0.41%)
|
0 |
| 30 Nov 2017 |
GBX |
381.8 |
381.9 |
380.45 |
380.45 |
380.45 |
-0.1 (-0.03%)
|
5,163 |
| 29 Nov 2017 |
GBX |
380.55 |
380.55 |
380.55 |
380.55 |
380.55 |
-1.35 (-0.35%)
|
0 |
| 28 Nov 2017 |
GBX |
381.9 |
381.9 |
381.9 |
381.9 |
381.9 |
+3.2 (+0.84%)
|
0 |
| 27 Nov 2017 |
GBX |
378.7 |
378.7 |
378.7 |
378.7 |
378.7 |
+0.2 (+0.05%)
|
0 |
| 24 Nov 2017 |
GBX |
378.5 |
378.5 |
378.5 |
378.5 |
378.5 |
-1.05 (-0.28%)
|
0 |
| 23 Nov 2017 |
GBX |
379.55 |
379.55 |
379.55 |
379.55 |
379.55 |
+0.15 (+0.04%)
|
0 |
| 22 Nov 2017 |
GBX |
379.4 |
379.4 |
379.4 |
379.4 |
379.4 |
-3 (-0.78%)
|
0 |
| 21 Nov 2017 |
GBX |
382.4 |
382.4 |
382.4 |
382.4 |
382.4 |
+1.75 (+0.46%)
|
0 |
| 20 Nov 2017 |
GBX |
380.65 |
380.65 |
380.65 |
380.65 |
380.65 |
-1.5 (-0.39%)
|
0 |
| 17 Nov 2017 |
GBX |
382.15 |
382.15 |
382.15 |
382.15 |
382.15 |
-1.3 (-0.34%)
|
0 |
| 16 Nov 2017 |
GBX |
383.45 |
383.45 |
383.45 |
383.45 |
383.45 |
+2.95 (+0.78%)
|
0 |
| 15 Nov 2017 |
GBX |
380.5 |
380.5 |
380.5 |
380.5 |
380.5 |
-2.75 (-0.72%)
|
0 |
| 14 Nov 2017 |
GBX |
383.25 |
383.25 |
383.25 |
383.25 |
383.25 |
-0.25 (-0.07%)
|
0 |
| 13 Nov 2017 |
GBX |
383.5 |
383.5 |
383.5 |
383.5 |
383.5 |
+6.8 (+1.81%)
|
0 |
| 10 Nov 2017 |
GBX |
376.7 |
376.7 |
376.7 |
376.7 |
376.7 |
+0.8 (+0.21%)
|
0 |
| 9 Nov 2017 |
GBX |
375.9 |
375.9 |
375.9 |
375.9 |
375.9 |
-1.1 (-0.29%)
|
0 |
| 8 Nov 2017 |
GBX |
377 |
377 |
377 |
377 |
377 |
+4.95 (+1.33%)
|
10,000 |
| 7 Nov 2017 |
GBX |
372.05 |
372.05 |
372.05 |
372.05 |
372.05 |
+0.95 (+0.26%)
|
0 |
| 6 Nov 2017 |
GBX |
371.1 |
371.1 |
371.1 |
371.1 |
371.1 |
-3.95 (-1.05%)
|
0 |
| 3 Nov 2017 |
GBX |
375.05 |
375.05 |
375.05 |
375.05 |
375.05 |
+4.25 (+1.15%)
|
0 |
| 1 Nov 2017 |
GBX |
370.8 |
370.8 |
370.8 |
370.8 |
370.8 |
+2.8 (+0.76%)
|
0 |
| 31 Oct 2017 |
GBX |
368 |
368 |
368 |
368 |
368 |
+0.9 (+0.25%)
|
0 |
| 30 Oct 2017 |
GBX |
367.1 |
367.1 |
367.1 |
367.1 |
367.1 |
-6.4 (-1.71%)
|
0 |
| 27 Oct 2017 |
GBX |
373.5 |
373.5 |
373.5 |
373.5 |
373.5 |
-2.4 (-0.64%)
|
0 |
| 26 Oct 2017 |
GBX |
375.9 |
375.9 |
375.9 |
375.9 |
375.9 |
+5.7 (+1.54%)
|
0 |
