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 |
| 27 Sep 2023 |
GBX |
615.5 |
618 |
614.125 |
614.125 |
614.125 |
-3 (-0.49%)
|
7,467 |
| 26 Sep 2023 |
GBX |
618.5 |
621 |
613.5 |
617.125 |
617.125 |
-1.625 (-0.26%)
|
19,589 |
| 25 Sep 2023 |
GBX |
619.75 |
621.5 |
617.75 |
618.75 |
618.75 |
-4.125 (-0.66%)
|
36,675 |
| 22 Sep 2023 |
GBX |
620.75 |
623.5 |
620 |
622.875 |
622.875 |
-1.25 (-0.20%)
|
9,111 |
| 21 Sep 2023 |
GBX |
627.25 |
627.75 |
624.125 |
624.125 |
624.125 |
-0.75 (-0.12%)
|
34,624 |
| 20 Sep 2023 |
GBX |
623.25 |
626 |
622.113 |
624.875 |
624.875 |
+4.125 (+0.66%)
|
18,217 |
| 19 Sep 2023 |
GBX |
624.75 |
626 |
619.25 |
620.75 |
620.75 |
-1 (-0.16%)
|
16,861 |
| 18 Sep 2023 |
GBX |
624.75 |
625.75 |
621.75 |
621.75 |
621.75 |
-4.375 (-0.70%)
|
16,844 |
| 15 Sep 2023 |
GBX |
626.25 |
629.75 |
626 |
626.125 |
626.125 |
+0.875 (+0.14%)
|
7,535 |
| 14 Sep 2023 |
GBX |
618.5 |
625.75 |
617.25 |
625.25 |
625.25 |
+7.75 (+1.26%)
|
19,590 |
| 13 Sep 2023 |
GBX |
614 |
618.5 |
614 |
617.5 |
617.5 |
-1.5 (-0.24%)
|
6,143 |
| 12 Sep 2023 |
GBX |
620 |
622.5 |
617.75 |
619 |
619 |
+1.75 (+0.28%)
|
9,019 |
| 11 Sep 2023 |
GBX |
615.25 |
617.75 |
613.938 |
617.25 |
617.25 |
+2.875 (+0.47%)
|
20,629 |
| 8 Sep 2023 |
GBX |
613.25 |
617.25 |
613.25 |
614.375 |
614.375 |
-1.125 (-0.18%)
|
14,436 |
| 7 Sep 2023 |
GBX |
614 |
617.113 |
613.25 |
615.5 |
615.5 |
+3.125 (+0.51%)
|
10,845 |
| 6 Sep 2023 |
GBX |
609.25 |
613.75 |
608.75 |
612.375 |
612.375 |
-0.625 (-0.10%)
|
14,301 |
| 5 Sep 2023 |
GBX |
616.25 |
617.75 |
613 |
613 |
613 |
+0.875 (+0.14%)
|
13,415 |
| 4 Sep 2023 |
GBX |
612.25 |
614.75 |
610.75 |
612.125 |
612.125 |
-2.625 (-0.43%)
|
12,413 |
| 1 Sep 2023 |
GBX |
616 |
617.5 |
614.45 |
614.75 |
614.75 |
-2.375 (-0.38%)
|
26,104 |
| 31 Aug 2023 |
GBX |
617 |
619 |
615.393 |
617.125 |
617.125 |
+2.375 (+0.39%)
|
35,281 |
| 30 Aug 2023 |
GBX |
616.75 |
619.5 |
613.5 |
614.75 |
614.75 |
-0.875 (-0.14%)
|
77,231 |
| 29 Aug 2023 |
GBX |
616.25 |
621.7 |
615.608 |
615.625 |
615.625 |
-1 (-0.16%)
|
25,981 |
| 25 Aug 2023 |
GBX |
612.25 |
616.625 |
611.5 |
616.625 |
616.625 |
+2.625 (+0.43%)
|
8,797 |
| 24 Aug 2023 |
GBX |
610.75 |
617.143 |
610 |
614 |
614 |
+4.625 (+0.76%)
|
12,710 |
| 23 Aug 2023 |
GBX |
610.75 |
612.48 |
607 |
609.375 |
609.375 |
+3.125 (+0.52%)
|
12,500 |
| 22 Aug 2023 |
GBX |
606.5 |
608.975 |
605 |
606.25 |
606.25 |
-2.5 (-0.41%)
|
7,374 |
| 21 Aug 2023 |
GBX |
614 |
615.25 |
608.75 |
608.75 |
608.75 |
-4.875 (-0.79%)
|
11,800 |
| 18 Aug 2023 |
GBX |
611.25 |
614.5 |
609.53 |
613.625 |
613.625 |
-0.5 (-0.08%)
|
5,979 |
| 17 Aug 2023 |
GBX |
618.25 |
619.725 |
614 |
614.125 |
614.125 |
-6.5 (-1.05%)
|
8,196 |
| 16 Aug 2023 |
GBX |
618 |
621.25 |
616.75 |
620.625 |
620.625 |
-0.375 (-0.06%)
|
9,884 |
