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 |
| 11 Sep 2017 |
GBX |
384.05 |
384.05 |
384.05 |
384.05 |
384.05 |
+1.75 (+0.46%)
|
0 |
| 8 Sep 2017 |
GBX |
382.3 |
382.3 |
382.3 |
382.3 |
382.3 |
-2.85 (-0.74%)
|
0 |
| 7 Sep 2017 |
GBX |
385.15 |
385.15 |
385.15 |
385.15 |
385.15 |
-0.15 (-0.04%)
|
0 |
| 6 Sep 2017 |
GBX |
385.3 |
385.3 |
385.3 |
385.3 |
385.3 |
-0.45 (-0.12%)
|
0 |
| 5 Sep 2017 |
GBX |
385.75 |
385.75 |
385.75 |
385.75 |
385.75 |
-1.2 (-0.31%)
|
0 |
| 4 Sep 2017 |
GBX |
386.95 |
386.95 |
386.95 |
386.95 |
386.95 |
+0.3 (+0.08%)
|
0 |
| 1 Sep 2017 |
GBX |
386.7 |
386.7 |
386.65 |
386.65 |
386.65 |
-2.25 (-0.58%)
|
2,594 |
| 31 Aug 2017 |
GBX |
388.9 |
388.9 |
388.9 |
388.9 |
388.9 |
+2.1 (+0.54%)
|
0 |
| 30 Aug 2017 |
GBX |
386.8 |
386.8 |
386.8 |
386.8 |
386.8 |
+0.55 (+0.14%)
|
0 |
| 29 Aug 2017 |
GBX |
386.25 |
386.25 |
386.25 |
386.25 |
386.25 |
-2.25 (-0.58%)
|
0 |
| 25 Aug 2017 |
GBX |
388.5 |
388.5 |
388.5 |
388.5 |
388.5 |
-3.85 (-0.98%)
|
0 |
| 24 Aug 2017 |
GBX |
392.35 |
392.35 |
392.35 |
392.35 |
392.35 |
-2.4 (-0.61%)
|
0 |
| 23 Aug 2017 |
GBX |
394.75 |
394.75 |
394.75 |
394.75 |
394.75 |
+0.3 (+0.08%)
|
0 |
| 22 Aug 2017 |
GBX |
394.45 |
394.45 |
394.45 |
394.45 |
394.45 |
+1.85 (+0.47%)
|
0 |
| 21 Aug 2017 |
GBX |
392.6 |
392.6 |
392.6 |
392.6 |
392.6 |
-0.8 (-0.20%)
|
0 |
| 18 Aug 2017 |
GBX |
393.4 |
393.4 |
393.4 |
393.4 |
393.4 |
-2.5 (-0.63%)
|
0 |
| 17 Aug 2017 |
GBX |
395.9 |
395.9 |
395.9 |
395.9 |
395.9 |
-1.45 (-0.36%)
|
0 |
| 16 Aug 2017 |
GBX |
397.35 |
397.35 |
397.35 |
397.35 |
397.35 |
+1.65 (+0.42%)
|
0 |
| 15 Aug 2017 |
GBX |
395.7 |
395.7 |
395.7 |
395.7 |
395.7 |
+4.7 (+1.20%)
|
0 |
| 14 Aug 2017 |
GBX |
391 |
391 |
391 |
391 |
391 |
+1.7 (+0.44%)
|
0 |
| 11 Aug 2017 |
GBX |
389.3 |
389.3 |
389.3 |
389.3 |
389.3 |
+0.05 (+0.01%)
|
0 |
| 10 Aug 2017 |
GBX |
389.25 |
389.25 |
389.25 |
389.25 |
389.25 |
+1.15 (+0.30%)
|
0 |
| 9 Aug 2017 |
GBX |
388.1 |
388.1 |
388.1 |
388.1 |
388.1 |
-2.5 (-0.64%)
|
0 |
| 8 Aug 2017 |
GBX |
390.6 |
390.6 |
390.6 |
390.6 |
390.6 |
+2.35 (+0.61%)
|
0 |
| 7 Aug 2017 |
GBX |
388.25 |
388.25 |
388.25 |
388.25 |
388.25 |
+2.15 (+0.56%)
|
0 |
| 4 Aug 2017 |
GBX |
386.1 |
386.1 |
386.1 |
386.1 |
386.1 |
+0.7 (+0.18%)
|
0 |
| 3 Aug 2017 |
GBX |
385.4 |
385.4 |
385.4 |
385.4 |
385.4 |
+3.95 (+1.04%)
|
0 |
| 2 Aug 2017 |
GBX |
381.45 |
381.45 |
381.45 |
381.45 |
381.45 |
-2.05 (-0.53%)
|
0 |
| 1 Aug 2017 |
GBX |
383.5 |
383.5 |
383.5 |
383.5 |
383.5 |
-0.5 (-0.13%)
|
0 |
| 31 Jul 2017 |
GBX |
384 |
384 |
384 |
384 |
384 |
-2.3 (-0.60%)
|
0 |
