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 |
| 21 Dec 2022 |
GBX |
652.25 |
664 |
652.25 |
664 |
664 |
+13 (+2.00%)
|
20,082 |
| 20 Dec 2022 |
GBX |
645.5 |
654.25 |
645.5 |
651 |
651 |
-2.5 (-0.38%)
|
70,191 |
| 19 Dec 2022 |
GBX |
652.5 |
656.25 |
650.15 |
653.5 |
653.5 |
+3.875 (+0.60%)
|
5,058 |
| 16 Dec 2022 |
GBX |
645 |
650 |
645 |
649.625 |
649.625 |
-1.625 (-0.25%)
|
7,819 |
| 15 Dec 2022 |
GBX |
656 |
657 |
651.25 |
651.25 |
651.25 |
-14 (-2.10%)
|
8,817 |
| 14 Dec 2022 |
GBX |
662.5 |
665.25 |
662.5 |
665.25 |
665.25 |
+2.875 (+0.43%)
|
1,354 |
| 13 Dec 2022 |
GBX |
665.75 |
672.3126 |
661.75 |
662.375 |
662.375 |
+3.875 (+0.59%)
|
23,129 |
| 12 Dec 2022 |
GBX |
653.75 |
658.7374 |
653.75 |
658.5 |
658.5 |
+2 (+0.30%)
|
16,733 |
| 9 Dec 2022 |
GBX |
661 |
661.6999 |
650.75 |
656.5 |
656.5 |
-5.5 (-0.83%)
|
24,894 |
| 8 Dec 2022 |
GBX |
660.803 |
663 |
660.803 |
662 |
662 |
+1.375 (+0.21%)
|
19,397 |
| 7 Dec 2022 |
GBX |
657.5 |
660.9499 |
657.5 |
660.625 |
660.625 |
+2.25 (+0.34%)
|
11,690 |
| 6 Dec 2022 |
GBX |
669.25 |
669.6124 |
657.5 |
658.375 |
658.375 |
-12.875 (-1.92%)
|
14,148 |
| 5 Dec 2022 |
GBX |
671.25 |
672.2449 |
666.5 |
671.25 |
671.25 |
-1.75 (-0.26%)
|
106,446 |
| 2 Dec 2022 |
GBX |
670.75 |
673 |
666 |
673 |
673 |
+3 (+0.45%)
|
29,826 |
| 1 Dec 2022 |
GBX |
679.25 |
680.8751 |
667.75 |
670 |
670 |
-5.25 (-0.78%)
|
35,607 |
| 30 Nov 2022 |
GBX |
674.5 |
676.2424 |
673.3626 |
675.25 |
675.25 |
+3 (+0.45%)
|
4,834 |
| 29 Nov 2022 |
GBX |
671 |
675 |
671 |
672.25 |
672.25 |
-2 (-0.30%)
|
63,026 |
| 28 Nov 2022 |
GBX |
674.5 |
676.8626 |
673.4001 |
674.25 |
674.25 |
-4.25 (-0.63%)
|
10,570 |
| 25 Nov 2022 |
GBX |
676 |
680 |
675.447 |
678.5 |
678.5 |
+4.75 (+0.71%)
|
3,774 |
| 24 Nov 2022 |
GBX |
674 |
678.2374 |
673.75 |
673.75 |
673.75 |
-5.25 (-0.77%)
|
7,204 |
| 23 Nov 2022 |
GBX |
683.75 |
684.4899 |
679 |
679 |
679 |
-4.875 (-0.71%)
|
16,620 |
| 22 Nov 2022 |
GBX |
681 |
686.75 |
680.9001 |
683.875 |
683.875 |
+2.875 (+0.42%)
|
67,542 |
| 21 Nov 2022 |
GBX |
680.25 |
682.75 |
678.2424 |
681 |
681 |
+6.25 (+0.93%)
|
20,549 |
| 18 Nov 2022 |
GBX |
673.25 |
678.9874 |
672.4899 |
674.75 |
674.75 |
+5.875 (+0.88%)
|
69,149 |
| 17 Nov 2022 |
GBX |
672.5 |
672.5 |
668.2449 |
668.875 |
668.875 |
-6 (-0.89%)
|
4,175 |
| 16 Nov 2022 |
GBX |
677.25 |
680.2424 |
674.875 |
674.875 |
674.875 |
-4.625 (-0.68%)
|
7,287 |
| 15 Nov 2022 |
GBX |
676.75 |
681.7299 |
675.6876 |
679.5 |
679.5 |
-8.625 (-1.25%)
|
6,373 |
| 14 Nov 2022 |
GBX |
689 |
689.9949 |
680.1876 |
688.125 |
688.125 |
+4.5 (+0.66%)
|
7,589 |
| 11 Nov 2022 |
GBX |
687.75 |
692.2399 |
683.6126 |
683.625 |
683.625 |
-3.875 (-0.56%)
|
81,287 |
| 10 Nov 2022 |
GBX |
680.5 |
689.1274 |
680 |
687.5 |
687.5 |
+2.625 (+0.38%)
|
58,985 |
