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 |
| 14 Mar 2023 |
GBX |
660 |
671 |
659.0626 |
668.5 |
668.5 |
+8.75 (+1.33%)
|
11,856 |
| 13 Mar 2023 |
GBX |
661.25 |
668.0999 |
655.4126 |
659.75 |
659.75 |
-20.625 (-3.03%)
|
45,708 |
| 10 Mar 2023 |
GBX |
681.5 |
682.0876 |
672 |
680.375 |
680.375 |
-20.5 (-2.92%)
|
1,702 |
| 9 Mar 2023 |
GBX |
699.5 |
703.5 |
699.5 |
700.875 |
700.875 |
+0.125 (+0.02%)
|
60,649 |
| 8 Mar 2023 |
GBX |
701.25 |
703.25 |
700.75 |
700.75 |
700.75 |
-4 (-0.57%)
|
11,973 |
| 7 Mar 2023 |
GBX |
700.4499 |
704.75 |
700.1749 |
704.75 |
704.75 |
+4.5 (+0.64%)
|
9,157 |
| 6 Mar 2023 |
GBX |
699.25 |
703.25 |
699.25 |
700.25 |
700.25 |
+1.875 (+0.27%)
|
9,911 |
| 3 Mar 2023 |
GBX |
697.5 |
699 |
694.3126 |
698.375 |
698.375 |
+8 (+1.16%)
|
11,352 |
| 2 Mar 2023 |
GBX |
682.689 |
690.375 |
682.689 |
690.375 |
690.375 |
+4.875 (+0.71%)
|
10,349 |
| 1 Mar 2023 |
GBX |
682.5 |
687.9749 |
680.5501 |
685.5 |
685.5 |
+5.625 (+0.83%)
|
49,165 |
| 28 Feb 2023 |
GBX |
680.25 |
681.75 |
677.2751 |
679.875 |
679.875 |
-4.375 (-0.64%)
|
18,735 |
| 27 Feb 2023 |
GBX |
686 |
687.75 |
683.9499 |
684.25 |
684.25 |
+5.5 (+0.81%)
|
16,371 |
| 24 Feb 2023 |
GBX |
680.75 |
682.182 |
677.2249 |
678.75 |
678.75 |
+0.125 (+0.02%)
|
38,034 |
| 23 Feb 2023 |
GBX |
679.5 |
681.2751 |
678.625 |
678.625 |
678.625 |
-0.625 (-0.09%)
|
15,659 |
| 22 Feb 2023 |
GBX |
676.25 |
679.25 |
675.1874 |
679.25 |
679.25 |
+1.875 (+0.28%)
|
18,820 |
| 21 Feb 2023 |
GBX |
687.5 |
693.8874 |
677.375 |
677.375 |
677.375 |
-15 (-2.17%)
|
24,371 |
| 20 Feb 2023 |
GBX |
695.25 |
695.439 |
692.375 |
692.375 |
692.375 |
0.0 (0.0%)
|
4,751 |
| 17 Feb 2023 |
GBX |
692.5 |
694.1999 |
692.25 |
692.375 |
692.375 |
-2.375 (-0.34%)
|
2,047 |
| 16 Feb 2023 |
GBX |
697.9499 |
697.9499 |
694.75 |
694.75 |
694.75 |
-2.875 (-0.41%)
|
1,951 |
| 15 Feb 2023 |
GBX |
691.25 |
697.625 |
688.5626 |
697.625 |
697.625 |
+15.125 (+2.22%)
|
1,920 |
| 14 Feb 2023 |
GBX |
689.25 |
689.25 |
682.5 |
682.5 |
682.5 |
-7 (-1.02%)
|
29,475 |
| 13 Feb 2023 |
GBX |
686.75 |
689.7374 |
686.5251 |
689.5 |
689.5 |
+3.625 (+0.53%)
|
5,281 |
| 10 Feb 2023 |
GBX |
678.25 |
686.2751 |
677.5376 |
685.875 |
685.875 |
+1.375 (+0.20%)
|
62,027 |
| 9 Feb 2023 |
GBX |
688.75 |
689.4499 |
684.5 |
684.5 |
684.5 |
-4.25 (-0.62%)
|
10,978 |
| 8 Feb 2023 |
GBX |
687.5 |
691.25 |
687.5 |
688.75 |
688.75 |
+0.625 (+0.09%)
|
651 |
| 7 Feb 2023 |
GBX |
696.25 |
696.5 |
688.125 |
688.125 |
688.125 |
-7.375 (-1.06%)
|
8,395 |
| 6 Feb 2023 |
GBX |
691 |
695.5 |
688.9499 |
695.5 |
695.5 |
-0.125 (-0.02%)
|
52,861 |
| 3 Feb 2023 |
GBX |
692.5 |
695.625 |
683.5626 |
695.625 |
695.625 |
+11.625 (+1.70%)
|
65,606 |
| 2 Feb 2023 |
GBX |
677.25 |
684 |
671.5 |
684 |
684 |
+13.5 (+2.01%)
|
31,264 |
| 1 Feb 2023 |
GBX |
669.75 |
670.5 |
667 |
670.5 |
670.5 |
+5.25 (+0.79%)
|
19,905 |
