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 |
| 25 Oct 2017 |
GBX |
370.2 |
370.2 |
370.2 |
370.2 |
370.2 |
-6.3 (-1.67%)
|
0 |
| 24 Oct 2017 |
GBX |
376.5 |
376.5 |
376.5 |
376.5 |
376.5 |
-0.2 (-0.05%)
|
0 |
| 23 Oct 2017 |
GBX |
376.7 |
376.7 |
376.7 |
376.7 |
376.7 |
+1.55 (+0.41%)
|
0 |
| 20 Oct 2017 |
GBX |
375.15 |
375.15 |
375.15 |
375.15 |
375.15 |
-1.5 (-0.40%)
|
0 |
| 19 Oct 2017 |
GBX |
376.65 |
376.65 |
376.65 |
376.65 |
376.65 |
-2.4 (-0.63%)
|
0 |
| 18 Oct 2017 |
GBX |
379.05 |
379.05 |
379.05 |
379.05 |
379.05 |
-1 (-0.26%)
|
0 |
| 17 Oct 2017 |
GBX |
380.05 |
380.05 |
380.05 |
380.05 |
380.05 |
+1.9 (+0.50%)
|
0 |
| 16 Oct 2017 |
GBX |
378.15 |
378.15 |
378.15 |
378.15 |
378.15 |
+0.5 (+0.13%)
|
0 |
| 13 Oct 2017 |
GBX |
377.65 |
377.65 |
377.65 |
377.65 |
377.65 |
-0.6 (-0.16%)
|
0 |
| 11 Oct 2017 |
GBX |
378.25 |
378.25 |
378.25 |
378.25 |
378.25 |
+2.85 (+0.76%)
|
0 |
| 10 Oct 2017 |
GBX |
375.4 |
375.4 |
375.4 |
375.4 |
375.4 |
-1.65 (-0.44%)
|
0 |
| 9 Oct 2017 |
GBX |
377.05 |
377.05 |
377.05 |
377.05 |
377.05 |
-2.8 (-0.74%)
|
0 |
| 6 Oct 2017 |
GBX |
379.85 |
379.85 |
379.85 |
379.85 |
379.85 |
-1.1 (-0.29%)
|
0 |
| 5 Oct 2017 |
GBX |
380.95 |
380.95 |
380.95 |
380.95 |
380.95 |
+6.65 (+1.78%)
|
0 |
| 4 Oct 2017 |
GBX |
374.3 |
374.3 |
374.3 |
374.3 |
374.3 |
+0.35 (+0.09%)
|
0 |
| 3 Oct 2017 |
GBX |
373.95 |
373.95 |
373.95 |
373.95 |
373.95 |
-0.1 (-0.03%)
|
0 |
| 2 Oct 2017 |
GBX |
374.05 |
374.05 |
374.05 |
374.05 |
374.05 |
+3.4 (+0.92%)
|
0 |
| 29 Sep 2017 |
GBX |
370.65 |
370.65 |
370.65 |
370.65 |
370.65 |
+1.5 (+0.41%)
|
0 |
| 28 Sep 2017 |
GBX |
369.15 |
369.15 |
369.15 |
369.15 |
369.15 |
-0.6 (-0.16%)
|
0 |
| 27 Sep 2017 |
GBX |
369.75 |
369.75 |
369.75 |
369.75 |
369.75 |
-2.7 (-0.72%)
|
0 |
| 26 Sep 2017 |
GBX |
372.45 |
372.45 |
372.45 |
372.45 |
372.45 |
+3 (+0.81%)
|
0 |
| 25 Sep 2017 |
GBX |
369.45 |
369.45 |
369.45 |
369.45 |
369.45 |
+2.15 (+0.59%)
|
0 |
| 22 Sep 2017 |
GBX |
367.3 |
367.3 |
367.3 |
367.3 |
367.3 |
-0.7 (-0.19%)
|
0 |
| 21 Sep 2017 |
GBX |
368 |
368 |
368 |
368 |
368 |
-4.55 (-1.22%)
|
0 |
| 20 Sep 2017 |
GBX |
372.55 |
372.55 |
372.55 |
372.55 |
372.55 |
-1.9 (-0.51%)
|
0 |
| 19 Sep 2017 |
GBX |
374.45 |
374.45 |
374.45 |
374.45 |
374.45 |
-1.9 (-0.50%)
|
0 |
| 18 Sep 2017 |
GBX |
376.35 |
376.35 |
376.35 |
376.35 |
376.35 |
+3.2 (+0.86%)
|
0 |
| 15 Sep 2017 |
GBX |
373.15 |
373.15 |
373.15 |
373.15 |
373.15 |
-11.75 (-3.05%)
|
0 |
| 13 Sep 2017 |
GBX |
382.2 |
384.9 |
382.2 |
384.9 |
384.9 |
+3.3 (+0.86%)
|
15,000 |
| 12 Sep 2017 |
GBX |
381.6 |
381.6 |
381.6 |
381.6 |
381.6 |
-2.45 (-0.64%)
|
0 |
