iShares S&P 500 Industrials Se
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 May 2024 |
GBX |
817.5 |
817.5 |
808 |
809.75 |
809.75 |
-3.5 (-0.43%)
|
8,082 |
| 22 May 2024 |
GBX |
811.75 |
813.5 |
809.25 |
813.25 |
813.25 |
+0.5 (+0.06%)
|
3,785 |
| 21 May 2024 |
GBX |
814.5 |
816.908 |
812.175 |
812.75 |
812.75 |
-6.75 (-0.82%)
|
5,399 |
| 20 May 2024 |
GBX |
817.5 |
819.5 |
813.5 |
819.5 |
819.5 |
+7.25 (+0.89%)
|
18,762 |
| 17 May 2024 |
GBX |
817.25 |
817.847 |
812.122 |
812.25 |
812.25 |
-7.25 (-0.88%)
|
3,820 |
| 16 May 2024 |
GBX |
823.25 |
823.25 |
819 |
819.5 |
819.5 |
-1.25 (-0.15%)
|
4,668 |
| 15 May 2024 |
GBX |
819.5 |
823.9 |
819.5 |
820.75 |
820.75 |
-0.25 (-0.03%)
|
8,880 |
| 14 May 2024 |
GBX |
821 |
826.953 |
820.85 |
821 |
821 |
-5.75 (-0.70%)
|
6,561 |
| 13 May 2024 |
GBX |
831.25 |
831.25 |
825.625 |
826.75 |
826.75 |
-2.25 (-0.27%)
|
13,777 |
| 10 May 2024 |
GBX |
830.25 |
832.25 |
827.953 |
829 |
829 |
+2 (+0.24%)
|
5,796 |
| 9 May 2024 |
GBX |
822.75 |
828.625 |
822.75 |
827 |
827 |
+5.5 (+0.67%)
|
1,980 |
| 8 May 2024 |
GBX |
822 |
824.952 |
818.523 |
821.5 |
821.5 |
+1 (+0.12%)
|
12,700 |
| 7 May 2024 |
GBX |
818.75 |
821 |
816.25 |
820.5 |
820.5 |
+13.5 (+1.67%)
|
7,854 |
| 3 May 2024 |
GBX |
802.25 |
809.5 |
800.75 |
807 |
807 |
+4.5 (+0.56%)
|
15,331 |
| 2 May 2024 |
GBX |
805 |
805.2 |
799.6 |
802.5 |
802.5 |
+0.375 (+0.05%)
|
9,022 |
| 1 May 2024 |
GBX |
804.25 |
808.5 |
800.75 |
802.125 |
802.125 |
-4.75 (-0.59%)
|
4,070 |
| 30 Apr 2024 |
GBX |
812.75 |
814.75 |
806.875 |
806.875 |
806.875 |
-5.625 (-0.69%)
|
9,591 |
| 29 Apr 2024 |
GBX |
814.5 |
814.5 |
808.25 |
812.5 |
812.5 |
+0.5 (+0.06%)
|
22,511 |
| 26 Apr 2024 |
GBX |
807.25 |
812.95 |
805.75 |
812 |
812 |
+10.5 (+1.31%)
|
29,369 |
| 25 Apr 2024 |
GBX |
809 |
809.25 |
800.25 |
801.5 |
801.5 |
-6.25 (-0.77%)
|
37,712 |
| 24 Apr 2024 |
GBX |
815.5 |
818.25 |
806.9201 |
807.75 |
807.75 |
-8.375 (-1.03%)
|
26,843 |
| 23 Apr 2024 |
GBX |
811 |
817.875 |
811 |
816.125 |
816.125 |
+6.875 (+0.85%)
|
9,722 |
| 22 Apr 2024 |
GBX |
813.25 |
814.25 |
805.75 |
809.25 |
809.25 |
+4.25 (+0.53%)
|
71,515 |
| 19 Apr 2024 |
GBX |
801 |
805.5 |
796.9 |
805 |
805 |
-3.5 (-0.43%)
|
48,459 |
| 18 Apr 2024 |
GBX |
805 |
809.75 |
803.85 |
808.5 |
808.5 |
+5.75 (+0.72%)
|
33,490 |
| 17 Apr 2024 |
GBX |
808.75 |
812.5 |
802.75 |
802.75 |
802.75 |
-6 (-0.74%)
|
12,702 |
| 16 Apr 2024 |
GBX |
809.5 |
810 |
804.7551 |
808.75 |
808.75 |
-9.75 (-1.19%)
|
5,401 |
| 15 Apr 2024 |
GBX |
818 |
824.575 |
817 |
818.5 |
818.5 |
-0.875 (-0.11%)
|
34,139 |
| 12 Apr 2024 |
GBX |
819.25 |
822.3 |
818.825 |
819.375 |
819.375 |
+2.625 (+0.32%)
|
14,484 |
| 11 Apr 2024 |
GBX |
815.5 |
819.25 |
813.05 |
816.75 |
816.75 |
-1.25 (-0.15%)
|
29,694 |
