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 |
| 4 May 2017 |
GBX |
387.6 |
387.6 |
387.6 |
387.6 |
387.6 |
+2.9 (+0.75%)
|
0 |
| 3 May 2017 |
GBX |
384.7 |
384.7 |
384.7 |
384.7 |
384.7 |
+0.5 (+0.13%)
|
0 |
| 2 May 2017 |
GBX |
384.2 |
384.2 |
384.2 |
384.2 |
384.2 |
-2.45 (-0.63%)
|
0 |
| 28 Apr 2017 |
GBX |
386.65 |
386.65 |
386.65 |
386.65 |
386.65 |
-1.6 (-0.41%)
|
0 |
| 27 Apr 2017 |
GBX |
388.25 |
388.25 |
388.25 |
388.25 |
388.25 |
-4.85 (-1.23%)
|
0 |
| 26 Apr 2017 |
GBX |
393.1 |
393.1 |
393.1 |
393.1 |
393.1 |
-0.55 (-0.14%)
|
0 |
| 25 Apr 2017 |
GBX |
393.4 |
393.65 |
393.4 |
393.65 |
393.65 |
-0.25 (-0.06%)
|
30,000 |
| 24 Apr 2017 |
GBX |
392.2 |
393.9 |
392.1 |
393.9 |
393.9 |
+2.25 (+0.57%)
|
91,964 |
| 21 Apr 2017 |
GBX |
391.65 |
391.65 |
391.65 |
391.65 |
391.65 |
+1.55 (+0.40%)
|
0 |
| 20 Apr 2017 |
GBX |
390.1 |
390.1 |
390.1 |
390.1 |
390.1 |
-2.65 (-0.67%)
|
0 |
| 19 Apr 2017 |
GBX |
392.75 |
392.75 |
392.75 |
392.75 |
392.75 |
-2.85 (-0.72%)
|
0 |
| 18 Apr 2017 |
GBX |
395.6 |
395.6 |
395.6 |
395.6 |
395.6 |
-3.55 (-0.89%)
|
0 |
| 13 Apr 2017 |
GBX |
399.15 |
399.15 |
399.15 |
399.15 |
399.15 |
-1.1 (-0.27%)
|
0 |
| 12 Apr 2017 |
GBX |
400.25 |
400.25 |
400.25 |
400.25 |
400.25 |
-1.05 (-0.26%)
|
0 |
| 11 Apr 2017 |
GBX |
401.3 |
401.3 |
401.3 |
401.3 |
401.3 |
0.0 (0.0%)
|
0 |
| 10 Apr 2017 |
GBX |
401.3 |
401.3 |
401.3 |
401.3 |
401.3 |
-0.1 (-0.02%)
|
0 |
| 7 Apr 2017 |
GBX |
401.4 |
401.4 |
401.4 |
401.4 |
401.4 |
+4 (+1.01%)
|
0 |
| 6 Apr 2017 |
GBX |
397.4 |
397.4 |
397.4 |
397.4 |
397.4 |
-2.3 (-0.58%)
|
0 |
| 5 Apr 2017 |
GBX |
399.7 |
399.7 |
399.7 |
399.7 |
399.7 |
+1.6 (+0.40%)
|
0 |
| 4 Apr 2017 |
GBX |
398.1 |
398.1 |
398.1 |
398.1 |
398.1 |
+0.3 (+0.08%)
|
0 |
| 3 Apr 2017 |
GBX |
397.8 |
397.8 |
397.8 |
397.8 |
397.8 |
+0.6 (+0.15%)
|
0 |
| 31 Mar 2017 |
GBX |
397.2 |
397.2 |
397.2 |
397.2 |
397.2 |
-2.45 (-0.61%)
|
0 |
| 30 Mar 2017 |
GBX |
399.65 |
399.65 |
399.65 |
399.65 |
399.65 |
-1.45 (-0.36%)
|
0 |
| 29 Mar 2017 |
GBX |
401.1 |
401.1 |
401.1 |
401.1 |
401.1 |
+4.2 (+1.06%)
|
0 |
| 28 Mar 2017 |
GBX |
396.9 |
396.9 |
396.9 |
396.9 |
396.9 |
+2.1 (+0.53%)
|
0 |
| 27 Mar 2017 |
GBX |
394.8 |
394.8 |
394.8 |
394.8 |
394.8 |
-3.6 (-0.90%)
|
0 |
| 24 Mar 2017 |
GBX |
398.4 |
398.4 |
398.4 |
398.4 |
398.4 |
-1.45 (-0.36%)
|
0 |
| 23 Mar 2017 |
GBX |
399.85 |
399.85 |
399.85 |
399.85 |
399.85 |
-0.75 (-0.19%)
|
0 |
| 22 Mar 2017 |
GBX |
400.6 |
400.6 |
400.6 |
400.6 |
400.6 |
0.0 (0.0%)
|
0 |
