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 |
| 27 Sep 2024 |
GBX |
838.5 |
841.75 |
834.835 |
840.875 |
840.875 |
+6 (+0.72%)
|
3,850 |
| 26 Sep 2024 |
GBX |
837.5 |
842.556 |
834.875 |
834.875 |
834.875 |
-1.125 (-0.13%)
|
5,571 |
| 25 Sep 2024 |
GBX |
835.5 |
838.749 |
831.826 |
836 |
836 |
+1.25 (+0.15%)
|
6,974 |
| 24 Sep 2024 |
GBX |
833.75 |
836 |
830.75 |
834.75 |
834.75 |
+5.5 (+0.66%)
|
6,213 |
| 23 Sep 2024 |
GBX |
830.453 |
832.73 |
828.532 |
829.25 |
829.25 |
-0.5 (-0.06%)
|
1,485 |
| 20 Sep 2024 |
GBX |
833.5 |
834.75 |
826 |
829.75 |
829.75 |
-4 (-0.48%)
|
1,777 |
| 19 Sep 2024 |
GBX |
831.5 |
838.5 |
829 |
833.75 |
833.75 |
+5.625 (+0.68%)
|
39,971 |
| 18 Sep 2024 |
GBX |
829.5 |
830.881 |
825.865 |
828.125 |
828.125 |
-3.75 (-0.45%)
|
16,986 |
| 17 Sep 2024 |
GBX |
822.106 |
831.875 |
822.032 |
831.875 |
831.875 |
+13.5 (+1.65%)
|
4,744 |
| 16 Sep 2024 |
GBX |
822.75 |
825.5 |
818.375 |
818.375 |
818.375 |
-3.5 (-0.43%)
|
5,429 |
| 13 Sep 2024 |
GBX |
816.388 |
821.875 |
814.88 |
821.875 |
821.875 |
+8.125 (+1.00%)
|
3,758 |
| 12 Sep 2024 |
GBX |
817.25 |
817.99 |
810.625 |
813.75 |
813.75 |
+12.875 (+1.61%)
|
9,301 |
| 11 Sep 2024 |
GBX |
798.25 |
809.163 |
797.125 |
800.875 |
800.875 |
-9.875 (-1.22%)
|
2,061 |
| 10 Sep 2024 |
GBX |
805.669 |
811.423 |
805.669 |
810.75 |
810.75 |
+2.25 (+0.28%)
|
4,777 |
| 9 Sep 2024 |
GBX |
803.5 |
809.948 |
799.411 |
808.5 |
808.5 |
+13.25 (+1.67%)
|
5,464 |
| 6 Sep 2024 |
GBX |
798 |
805.25 |
793.367 |
795.25 |
795.25 |
-2.75 (-0.34%)
|
2,193 |
| 5 Sep 2024 |
GBX |
807.75 |
812.25 |
798 |
798 |
798 |
-12.875 (-1.59%)
|
2,480 |
| 4 Sep 2024 |
GBX |
811.25 |
814.018 |
808.6 |
810.875 |
810.875 |
-8 (-0.98%)
|
34,748 |
| 3 Sep 2024 |
GBX |
828 |
831 |
815.127 |
818.875 |
818.875 |
-9.125 (-1.10%)
|
20,304 |
| 2 Sep 2024 |
GBX |
826.25 |
830 |
826.25 |
828 |
828 |
+7 (+0.85%)
|
6,364 |
| 30 Aug 2024 |
GBX |
820.25 |
824.398 |
819.675 |
821 |
821 |
-0.75 (-0.09%)
|
9,386 |
| 29 Aug 2024 |
GBX |
815 |
821.75 |
809.75 |
821.75 |
821.75 |
+8.875 (+1.09%)
|
1,236 |
| 28 Aug 2024 |
GBX |
812.25 |
814.975 |
808.12 |
812.875 |
812.875 |
+5.625 (+0.70%)
|
3,195 |
| 27 Aug 2024 |
GBX |
808.5 |
813.25 |
805.5 |
807.25 |
807.25 |
-4.5 (-0.55%)
|
12,050 |
| 23 Aug 2024 |
GBX |
813 |
813 |
807.5 |
811.75 |
811.75 |
+0.875 (+0.11%)
|
8,025 |
| 22 Aug 2024 |
GBX |
811.25 |
813.25 |
809.25 |
810.875 |
810.875 |
-1 (-0.12%)
|
12,516 |
| 21 Aug 2024 |
GBX |
812.5 |
813.25 |
809.834 |
811.875 |
811.875 |
+3.375 (+0.42%)
|
4,516 |
| 20 Aug 2024 |
GBX |
813 |
815 |
807.618 |
808.5 |
808.5 |
-5.125 (-0.63%)
|
13,791 |
| 19 Aug 2024 |
GBX |
809.25 |
814.008 |
809 |
813.625 |
813.625 |
-0.375 (-0.05%)
|
26,974 |
| 16 Aug 2024 |
GBX |
819 |
821.25 |
812.75 |
814 |
814 |
-5.25 (-0.64%)
|
12,084 |
