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 |
| 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 |
| 31 Jan 2023 |
GBX |
658.5 |
665.5 |
657.75 |
665.25 |
665.25 |
+2.75 (+0.42%)
|
70,603 |
| 30 Jan 2023 |
GBX |
657.5 |
665 |
657.5 |
662.5 |
662.5 |
-0.875 (-0.13%)
|
8,230 |
| 27 Jan 2023 |
GBX |
660.2876 |
664.9624 |
660.2876 |
663.375 |
663.375 |
+5.625 (+0.86%)
|
11,882 |
| 26 Jan 2023 |
GBX |
657.25 |
659 |
653.5 |
657.75 |
657.75 |
+3.875 (+0.59%)
|
22,783 |
| 25 Jan 2023 |
GBX |
660.25 |
662.9374 |
651 |
653.875 |
653.875 |
-8.875 (-1.34%)
|
10,792 |
| 24 Jan 2023 |
GBX |
659.25 |
662.75 |
656.1874 |
662.75 |
662.75 |
+5.5 (+0.84%)
|
102,096 |
| 23 Jan 2023 |
GBX |
649.75 |
657.9749 |
648.4499 |
657.25 |
657.25 |
+12 (+1.86%)
|
59,404 |
| 20 Jan 2023 |
GBX |
642 |
645.25 |
641.5 |
645.25 |
645.25 |
+0.75 (+0.12%)
|
3,623 |
| 19 Jan 2023 |
GBX |
653.5 |
654.5 |
644.5 |
644.5 |
644.5 |
-17.625 (-2.66%)
|
13,964 |
| 18 Jan 2023 |
GBX |
670 |
670 |
661.5251 |
662.125 |
662.125 |
-12.625 (-1.87%)
|
9,075 |
| 17 Jan 2023 |
GBX |
681 |
681.1874 |
674.7249 |
674.75 |
674.75 |
-8 (-1.17%)
|
3,603 |
| 16 Jan 2023 |
GBX |
682.75 |
683.4249 |
679.5501 |
682.75 |
682.75 |
+3.625 (+0.53%)
|
7,092 |
| 13 Jan 2023 |
GBX |
678.75 |
680.2876 |
677.5 |
679.125 |
679.125 |
-3.625 (-0.53%)
|
8,423 |
| 12 Jan 2023 |
GBX |
683.25 |
685.75 |
681.25 |
682.75 |
682.75 |
+4.375 (+0.64%)
|
6,484 |
| 11 Jan 2023 |
GBX |
679.25 |
681.5 |
675.929 |
678.375 |
678.375 |
+7.125 (+1.06%)
|
14,072 |
| 10 Jan 2023 |
GBX |
669.25 |
672.25 |
668.2876 |
671.25 |
671.25 |
-7.375 (-1.09%)
|
7,523 |
| 9 Jan 2023 |
GBX |
675 |
678.625 |
673.25 |
678.625 |
678.625 |
-0.5 (-0.07%)
|
16,417 |
| 6 Jan 2023 |
GBX |
678.5 |
681 |
673.5376 |
679.125 |
679.125 |
+8.5 (+1.27%)
|
49,476 |
| 5 Jan 2023 |
GBX |
671 |
674 |
670.25 |
670.625 |
670.625 |
+3 (+0.45%)
|
22,463 |
| 4 Jan 2023 |
GBX |
665.75 |
668.75 |
663.3126 |
667.625 |
667.625 |
+2.125 (+0.32%)
|
80,587 |
| 3 Jan 2023 |
GBX |
670.25 |
677.5874 |
663 |
665.5 |
665.5 |
+2.75 (+0.41%)
|
20,163 |
| 30 Dec 2022 |
GBX |
663.25 |
663.75 |
659.9626 |
662.75 |
662.75 |
0.0 (0.0%)
|
2,051 |
| 29 Dec 2022 |
GBX |
661 |
664 |
660.0376 |
662.75 |
662.75 |
-0.5 (-0.08%)
|
9,896 |
| 28 Dec 2022 |
GBX |
667.5 |
669.1999 |
662.25 |
663.25 |
663.25 |
+3 (+0.45%)
|
21,122 |
| 23 Dec 2022 |
GBX |
660.25 |
661.1874 |
659.75 |
660.25 |
660.25 |
+1.125 (+0.17%)
|
18,156 |
| 22 Dec 2022 |
GBX |
666.25 |
666.6999 |
659.125 |
659.125 |
659.125 |
-4.875 (-0.73%)
|
4,865 |
