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 |
| 13 Jul 2023 |
GBX |
604.5 |
606.705 |
599.27 |
600.25 |
600.25 |
-6.125 (-1.01%)
|
125,778 |
| 12 Jul 2023 |
GBX |
606.75 |
608.25 |
604.893 |
606.375 |
606.375 |
-0.375 (-0.06%)
|
57,187 |
| 11 Jul 2023 |
GBX |
609 |
610.89 |
604.393 |
606.75 |
606.75 |
-5.625 (-0.92%)
|
45,937 |
| 10 Jul 2023 |
GBX |
611 |
618.513 |
608 |
612.375 |
612.375 |
-2.375 (-0.39%)
|
27,445 |
| 7 Jul 2023 |
GBX |
622.25 |
623.25 |
614.75 |
614.75 |
614.75 |
-10.375 (-1.66%)
|
46,171 |
| 6 Jul 2023 |
GBX |
624.25 |
625.475 |
621.69 |
625.125 |
625.125 |
-0.875 (-0.14%)
|
21,730 |
| 5 Jul 2023 |
GBX |
625.75 |
627.835 |
623.25 |
626 |
626 |
-0.25 (-0.04%)
|
63,770 |
| 4 Jul 2023 |
GBX |
627 |
628.96 |
625.5 |
626.25 |
626.25 |
-1.375 (-0.22%)
|
9,301 |
| 3 Jul 2023 |
GBX |
624.75 |
627.625 |
622 |
627.625 |
627.625 |
+6.25 (+1.01%)
|
40,724 |
| 30 Jun 2023 |
GBX |
623 |
624.25 |
618.115 |
621.375 |
621.375 |
-0.25 (-0.04%)
|
12,047 |
| 29 Jun 2023 |
GBX |
620.5 |
623.725 |
620 |
621.625 |
621.625 |
+0.75 (+0.12%)
|
37,799 |
| 28 Jun 2023 |
GBX |
621.25 |
624.513 |
618.69 |
620.875 |
620.875 |
+2.875 (+0.47%)
|
70,348 |
| 27 Jun 2023 |
GBX |
617.25 |
621.028 |
615.75 |
618 |
618 |
+1.375 (+0.22%)
|
18,015 |
| 26 Jun 2023 |
GBX |
617.25 |
620 |
615.643 |
616.625 |
616.625 |
-5.25 (-0.84%)
|
21,407 |
| 23 Jun 2023 |
GBX |
620.5 |
625.2 |
619.335 |
621.875 |
621.875 |
+1.375 (+0.22%)
|
36,898 |
| 22 Jun 2023 |
GBX |
614.5 |
621.108 |
614.5 |
620.5 |
620.5 |
+1 (+0.16%)
|
15,845 |
| 21 Jun 2023 |
GBX |
616.75 |
619.5 |
614.975 |
619.5 |
619.5 |
+1.625 (+0.26%)
|
18,057 |
| 20 Jun 2023 |
GBX |
617.25 |
622.465 |
616.25 |
617.875 |
617.875 |
+0.875 (+0.14%)
|
77,001 |
| 19 Jun 2023 |
GBX |
618 |
618.885 |
615.5 |
617 |
617 |
-2.375 (-0.38%)
|
12,862 |
| 16 Jun 2023 |
GBX |
617 |
620.05 |
615.25 |
619.375 |
619.375 |
+2.625 (+0.43%)
|
21,650 |
| 15 Jun 2023 |
GBX |
617.5 |
622.5 |
616.75 |
616.75 |
616.75 |
-0.875 (-0.14%)
|
13,985 |
| 14 Jun 2023 |
GBX |
617 |
617.823 |
614 |
617.625 |
617.625 |
+1.875 (+0.30%)
|
28,620 |
| 13 Jun 2023 |
GBX |
615.75 |
617.5 |
613.75 |
615.75 |
615.75 |
-1.375 (-0.22%)
|
23,440 |
| 12 Jun 2023 |
GBX |
616.5 |
618.68 |
612.75 |
617.125 |
617.125 |
+0.75 (+0.12%)
|
9,661 |
| 9 Jun 2023 |
GBX |
616 |
618.5 |
612.25 |
616.375 |
616.375 |
+2.25 (+0.37%)
|
25,780 |
| 8 Jun 2023 |
GBX |
616.25 |
619.455 |
614.125 |
614.125 |
614.125 |
-3.5 (-0.57%)
|
9,213 |
| 7 Jun 2023 |
GBX |
625 |
626 |
613.463 |
617.625 |
617.625 |
-3.25 (-0.52%)
|
20,861 |
| 6 Jun 2023 |
GBX |
623.5 |
625.725 |
620.74 |
620.875 |
620.875 |
-6.25 (-1.00%)
|
8,840 |
| 5 Jun 2023 |
GBX |
626.5 |
630.513 |
626.488 |
627.125 |
627.125 |
+5.5 (+0.88%)
|
22,676 |
| 2 Jun 2023 |
GBX |
612.25 |
622.49 |
612.25 |
621.625 |
621.625 |
+11.25 (+1.84%)
|
39,816 |
