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 |
| 9 Nov 2022 |
GBX |
682 |
686.75 |
680.9849 |
684.875 |
684.875 |
+5.625 (+0.83%)
|
16,461 |
| 8 Nov 2022 |
GBX |
680.75 |
681.75 |
676.3626 |
679.25 |
679.25 |
+5.5 (+0.82%)
|
15,182 |
| 7 Nov 2022 |
GBX |
676.75 |
679.2349 |
672.5 |
673.75 |
673.75 |
-0.875 (-0.13%)
|
54,037 |
| 4 Nov 2022 |
GBX |
677.25 |
682.75 |
672.5 |
674.625 |
674.625 |
-6.75 (-0.99%)
|
67,002 |
| 3 Nov 2022 |
GBX |
664.5 |
681.375 |
661.9376 |
681.375 |
681.375 |
+16.125 (+2.42%)
|
11,378 |
| 2 Nov 2022 |
GBX |
664 |
667.7449 |
659.75 |
665.25 |
665.25 |
-0.125 (-0.02%)
|
72,353 |
| 1 Nov 2022 |
GBX |
666.25 |
667.7374 |
662.0751 |
665.375 |
665.375 |
-0.875 (-0.13%)
|
8,672 |
| 31 Oct 2022 |
GBX |
661 |
667.4949 |
659.5 |
666.25 |
666.25 |
+11.875 (+1.81%)
|
12,945 |
| 28 Oct 2022 |
GBX |
645.75 |
654.7374 |
645.75 |
654.375 |
654.375 |
+4.375 (+0.67%)
|
36,572 |
| 27 Oct 2022 |
GBX |
641.25 |
650.75 |
641.2374 |
650 |
650 |
+5.5 (+0.85%)
|
180,747 |
| 26 Oct 2022 |
GBX |
638 |
645 |
636.5 |
644.5 |
644.5 |
+8.125 (+1.28%)
|
8,483 |
| 25 Oct 2022 |
GBX |
645.75 |
645.75 |
635.6126 |
636.375 |
636.375 |
-5.75 (-0.90%)
|
72,104 |
| 24 Oct 2022 |
GBX |
630.75 |
644.25 |
630.75 |
642.125 |
642.125 |
+12.75 (+2.03%)
|
14,974 |
| 21 Oct 2022 |
GBX |
625.5 |
631.75 |
625.5 |
629.375 |
629.375 |
+2.375 (+0.38%)
|
45,756 |
| 20 Oct 2022 |
GBX |
633 |
638.2124 |
625.25 |
627 |
627 |
-9 (-1.42%)
|
225,508 |
| 19 Oct 2022 |
GBX |
637.5 |
638.4376 |
634.25 |
636 |
636 |
+7.375 (+1.17%)
|
4,762 |
| 18 Oct 2022 |
GBX |
628 |
633.75 |
627.25 |
628.625 |
628.625 |
+14.625 (+2.38%)
|
16,195 |
| 17 Oct 2022 |
GBX |
614.5 |
619.75 |
610.75 |
614 |
614 |
-3.875 (-0.63%)
|
133,907 |
| 14 Oct 2022 |
GBX |
624.25 |
631.25 |
616.25 |
617.875 |
617.875 |
+6.5 (+1.06%)
|
64,046 |
| 13 Oct 2022 |
GBX |
621.75 |
621.75 |
600.25 |
611.375 |
611.375 |
-13.25 (-2.12%)
|
37,410 |
| 12 Oct 2022 |
GBX |
627 |
630.75 |
624.625 |
624.625 |
624.625 |
-0.25 (-0.04%)
|
7,047 |
| 11 Oct 2022 |
GBX |
621.5 |
624.9924 |
620.4899 |
624.875 |
624.875 |
-2.625 (-0.42%)
|
74,750 |
| 10 Oct 2022 |
GBX |
623.75 |
629.5 |
621.293 |
627.5 |
627.5 |
+6.375 (+1.03%)
|
62,647 |
| 7 Oct 2022 |
GBX |
627 |
630.4699 |
621.125 |
621.125 |
621.125 |
-13.5 (-2.13%)
|
13,872 |
| 6 Oct 2022 |
GBX |
626.5 |
634.625 |
626.25 |
634.625 |
634.625 |
+6.5 (+1.03%)
|
55,402 |
| 5 Oct 2022 |
GBX |
623.75 |
628.5 |
621.25 |
628.125 |
628.125 |
+5.875 (+0.94%)
|
4,414 |
| 4 Oct 2022 |
GBX |
619.25 |
625 |
614.6876 |
622.25 |
622.25 |
+12.25 (+2.01%)
|
114,009 |
| 3 Oct 2022 |
GBX |
600 |
610 |
599.4376 |
610 |
610 |
-2.625 (-0.43%)
|
7,519 |
| 30 Sep 2022 |
GBX |
612.25 |
618.75 |
610 |
612.625 |
612.625 |
-3.5 (-0.57%)
|
181,908 |
| 29 Sep 2022 |
GBX |
633.5 |
635.25 |
614.25 |
616.125 |
616.125 |
-21 (-3.30%)
|
11,775 |
