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 |
4 May 2023 |
GBX |
638.75 |
640.9251 |
634 |
636.625 |
636.625 |
-11.5 (-1.77%)
|
4,720 |
3 May 2023 |
GBX |
650 |
653.4374 |
641.9126 |
648.125 |
648.125 |
+1.875 (+0.29%)
|
14,342 |
2 May 2023 |
GBX |
655.75 |
660.9624 |
645.25 |
646.25 |
646.25 |
-1.125 (-0.17%)
|
22,140 |
28 Apr 2023 |
GBX |
644.75 |
650.75 |
644.75 |
647.375 |
647.375 |
+9.625 (+1.51%)
|
6,110 |
27 Apr 2023 |
GBX |
639 |
640.8874 |
637.25 |
637.75 |
637.75 |
-3.5 (-0.55%)
|
143,982 |
26 Apr 2023 |
GBX |
644.75 |
645.9124 |
638.5 |
641.25 |
641.25 |
-15.25 (-2.32%)
|
11,998 |
25 Apr 2023 |
GBX |
666.5749 |
666.5749 |
656.348 |
656.5 |
656.5 |
-3.5 (-0.53%)
|
5,098 |
24 Apr 2023 |
GBX |
659.25 |
661.4874 |
657.1874 |
660 |
660 |
+0.375 (+0.06%)
|
3,863 |
21 Apr 2023 |
GBX |
664 |
664.6874 |
659.625 |
659.625 |
659.625 |
-2.125 (-0.32%)
|
4,348 |
20 Apr 2023 |
GBX |
659 |
661.75 |
658.1001 |
661.75 |
661.75 |
+1.875 (+0.28%)
|
3,496 |
19 Apr 2023 |
GBX |
661.4624 |
661.4624 |
659.7751 |
659.875 |
659.875 |
-2.75 (-0.42%)
|
2,016 |
18 Apr 2023 |
GBX |
660.75 |
666.25 |
660.75 |
662.625 |
662.625 |
+0.625 (+0.09%)
|
10,559 |
17 Apr 2023 |
GBX |
658.25 |
662.7249 |
657.25 |
662 |
662 |
+7.875 (+1.20%)
|
183,343 |
14 Apr 2023 |
GBX |
650.75 |
656.531 |
650.75 |
654.125 |
654.125 |
+9.375 (+1.45%)
|
15,621 |
13 Apr 2023 |
GBX |
650.75 |
654.6374 |
642.4749 |
644.75 |
644.75 |
-7.375 (-1.13%)
|
15,930 |
12 Apr 2023 |
GBX |
654.75 |
654.908 |
652.125 |
652.125 |
652.125 |
-0.625 (-0.10%)
|
8,352 |
11 Apr 2023 |
GBX |
652.75 |
656.637 |
647.8126 |
652.75 |
652.75 |
+12.625 (+1.97%)
|
11,387 |
6 Apr 2023 |
GBX |
641.25 |
647.3999 |
639.8251 |
640.125 |
640.125 |
-0.75 (-0.12%)
|
211,458 |
5 Apr 2023 |
GBX |
646.75 |
647 |
640.875 |
640.875 |
640.875 |
-8.5 (-1.31%)
|
99,072 |
4 Apr 2023 |
GBX |
667.25 |
673.978 |
649.375 |
649.375 |
649.375 |
-13.75 (-2.07%)
|
4,033 |
3 Apr 2023 |
GBX |
667.5 |
671.5749 |
663.125 |
663.125 |
663.125 |
-1.875 (-0.28%)
|
16,115 |
31 Mar 2023 |
GBX |
661.25 |
665.031 |
657.446 |
665 |
665 |
+5.375 (+0.81%)
|
10,764 |
30 Mar 2023 |
GBX |
660.52 |
660.52 |
659.625 |
659.625 |
659.625 |
+4.5 (+0.69%)
|
5,982 |
29 Mar 2023 |
GBX |
656 |
657.5 |
655.125 |
655.125 |
655.125 |
+5.5 (+0.85%)
|
15,481 |
28 Mar 2023 |
GBX |
647.1874 |
652 |
647.1874 |
649.625 |
649.625 |
+2.25 (+0.35%)
|
9,476 |
27 Mar 2023 |
GBX |
648 |
649.75 |
647.375 |
647.375 |
647.375 |
+6 (+0.94%)
|
9,929 |
24 Mar 2023 |
GBX |
653.25 |
653.25 |
637.4624 |
641.375 |
641.375 |
-4.25 (-0.66%)
|
12,982 |
23 Mar 2023 |
GBX |
643.6749 |
647.25 |
643.6749 |
645.625 |
645.625 |
-10.875 (-1.66%)
|
19,741 |
22 Mar 2023 |
GBX |
654.5 |
657.25 |
654.25 |
656.5 |
656.5 |
-3.375 (-0.51%)
|
6,600 |
21 Mar 2023 |
GBX |
656 |
659.875 |
653.0749 |
659.875 |
659.875 |
+14.75 (+2.29%)
|
4,086 |