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 |
| 28 Sep 2022 |
GBX |
634.5 |
639.75 |
630.9874 |
637.125 |
637.125 |
+4.375 (+0.69%)
|
5,221 |
| 27 Sep 2022 |
GBX |
636.25 |
638.25 |
632.25 |
632.75 |
632.75 |
+3.125 (+0.50%)
|
17,258 |
| 26 Sep 2022 |
GBX |
632 |
632 |
626.25 |
629.625 |
629.625 |
+1.25 (+0.20%)
|
14,127 |
| 23 Sep 2022 |
GBX |
622.5 |
629.0751 |
620.1126 |
628.375 |
628.375 |
+4.75 (+0.76%)
|
170,095 |
| 22 Sep 2022 |
GBX |
631.25 |
631.25 |
622.25 |
623.625 |
623.625 |
-18.375 (-2.86%)
|
13,545 |
| 21 Sep 2022 |
GBX |
635.75 |
642.25 |
635.75 |
642 |
642 |
+12.25 (+1.95%)
|
63,717 |
| 20 Sep 2022 |
GBX |
635.5 |
636.6876 |
629.75 |
629.75 |
629.75 |
+2.125 (+0.34%)
|
13,376 |
| 16 Sep 2022 |
GBX |
635.25 |
635.25 |
626.25 |
627.625 |
627.625 |
-17.625 (-2.73%)
|
319,365 |
| 15 Sep 2022 |
GBX |
646 |
648.25 |
643.5 |
645.25 |
645.25 |
+5.25 (+0.82%)
|
110,594 |
| 14 Sep 2022 |
GBX |
647 |
647 |
638 |
640 |
640 |
-14.875 (-2.27%)
|
62,721 |
| 13 Sep 2022 |
GBX |
664.25 |
664.25 |
654.875 |
654.875 |
654.875 |
-5.875 (-0.89%)
|
11,507 |
| 12 Sep 2022 |
GBX |
659.5 |
663.5 |
653.8126 |
660.75 |
660.75 |
-0.875 (-0.13%)
|
14,766 |
| 9 Sep 2022 |
GBX |
659.75 |
662.1126 |
656.529 |
661.625 |
661.625 |
+3.25 (+0.49%)
|
2,965 |
| 8 Sep 2022 |
GBX |
658.25 |
659.25 |
655.715 |
658.375 |
658.375 |
+6 (+0.92%)
|
22,640 |
| 7 Sep 2022 |
GBX |
647 |
652.375 |
647 |
652.375 |
652.375 |
+7.75 (+1.20%)
|
3,194 |
| 6 Sep 2022 |
GBX |
644 |
647 |
638 |
644.625 |
644.625 |
-1.75 (-0.27%)
|
111,398 |
| 5 Sep 2022 |
GBX |
648.9924 |
648.9924 |
646.375 |
646.375 |
646.375 |
-8.25 (-1.26%)
|
11,502 |
| 2 Sep 2022 |
GBX |
649.25 |
654.984 |
648.429 |
654.625 |
654.625 |
+9.75 (+1.51%)
|
6,683 |
| 1 Sep 2022 |
GBX |
641.75 |
645.75 |
641.6501 |
644.875 |
644.875 |
-1.5 (-0.23%)
|
9,515 |
| 31 Aug 2022 |
GBX |
648.25 |
653 |
646.375 |
646.375 |
646.375 |
-2.25 (-0.35%)
|
10,978 |
| 30 Aug 2022 |
GBX |
657 |
660.1049 |
648 |
648.625 |
648.625 |
-16.125 (-2.43%)
|
5,845 |
| 26 Aug 2022 |
GBX |
675 |
675.25 |
664.75 |
664.75 |
664.75 |
-4.75 (-0.71%)
|
2,837 |
| 25 Aug 2022 |
GBX |
667.25 |
672.6126 |
667.25 |
669.5 |
669.5 |
+2.375 (+0.36%)
|
4,156 |
| 24 Aug 2022 |
GBX |
659.75 |
667.125 |
659.75 |
667.125 |
667.125 |
+5.875 (+0.89%)
|
6,505 |
| 23 Aug 2022 |
GBX |
665.75 |
666.75 |
660.75 |
661.25 |
661.25 |
-8 (-1.20%)
|
4,365 |
| 22 Aug 2022 |
GBX |
669.25 |
669.75 |
665.2449 |
669.25 |
669.25 |
-4.5 (-0.67%)
|
13,961 |
| 19 Aug 2022 |
GBX |
676 |
676 |
673.5 |
673.75 |
673.75 |
+3.25 (+0.48%)
|
5,115 |
| 18 Aug 2022 |
GBX |
667.75 |
671 |
667.5 |
670.5 |
670.5 |
+3.625 (+0.54%)
|
20,694 |
| 17 Aug 2022 |
GBX |
668.75 |
668.75 |
666.5 |
666.875 |
666.875 |
-2 (-0.30%)
|
190,766 |
| 16 Aug 2022 |
GBX |
670 |
670.25 |
666.25 |
668.875 |
668.875 |
+4.125 (+0.62%)
|
82,199 |
