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 |
| 15 Aug 2022 |
GBX |
663.25 |
665.7449 |
662.5751 |
664.75 |
664.75 |
+6.375 (+0.97%)
|
885 |
| 12 Aug 2022 |
GBX |
655.75 |
658.429 |
654.7751 |
658.375 |
658.375 |
+5.375 (+0.82%)
|
20,141 |
| 11 Aug 2022 |
GBX |
648.5 |
653.715 |
648.5 |
653 |
653 |
+8.375 (+1.30%)
|
10,871 |
| 10 Aug 2022 |
GBX |
642.25 |
645 |
639.5001 |
644.625 |
644.625 |
+3.625 (+0.57%)
|
13,539 |
| 9 Aug 2022 |
GBX |
639 |
641.1689 |
638.5 |
641 |
641 |
-0.875 (-0.14%)
|
18,795 |
| 8 Aug 2022 |
GBX |
642.25 |
644 |
641.875 |
641.875 |
641.875 |
+4 (+0.63%)
|
23,301 |
| 5 Aug 2022 |
GBX |
638.25 |
643.2094 |
637.875 |
637.875 |
637.875 |
+0.125 (+0.02%)
|
1,155 |
| 4 Aug 2022 |
GBX |
633.75 |
640 |
633.5 |
637.75 |
637.75 |
+4.625 (+0.73%)
|
16,234 |
| 3 Aug 2022 |
GBX |
629.75 |
636.0886 |
629.25 |
633.125 |
633.125 |
+4.125 (+0.66%)
|
11,323 |
| 2 Aug 2022 |
GBX |
628.5 |
630.2501 |
625 |
629 |
629 |
-0.625 (-0.10%)
|
264,796 |
| 1 Aug 2022 |
GBX |
629.25 |
631.7974 |
629.25 |
629.625 |
629.625 |
+1.75 (+0.28%)
|
9,605 |
| 29 Jul 2022 |
GBX |
622.25 |
628.036 |
622.25 |
627.875 |
627.875 |
+8.5 (+1.37%)
|
9,202 |
| 28 Jul 2022 |
GBX |
610.25 |
619.375 |
608.5 |
619.375 |
619.375 |
+10.875 (+1.79%)
|
8,091 |
| 27 Jul 2022 |
GBX |
606.5 |
610.1284 |
606.25 |
608.5 |
608.5 |
+0.375 (+0.06%)
|
8,107 |
| 26 Jul 2022 |
GBX |
608.5 |
612 |
607.5 |
608.125 |
608.125 |
-1.125 (-0.18%)
|
55,608 |
| 25 Jul 2022 |
GBX |
605.5 |
609.75 |
604.75 |
609.25 |
609.25 |
-0.25 (-0.04%)
|
18,806 |
| 22 Jul 2022 |
GBX |
612.25 |
614.8729 |
609.25 |
609.5 |
609.5 |
+2 (+0.33%)
|
23,485 |
| 21 Jul 2022 |
GBX |
608.75 |
608.75 |
606.2501 |
607.5 |
607.5 |
+2.75 (+0.45%)
|
36,269 |
| 20 Jul 2022 |
GBX |
601 |
605.5 |
600 |
604.75 |
604.75 |
+10.625 (+1.79%)
|
21,161 |
| 19 Jul 2022 |
GBX |
593.75 |
594.125 |
583.7501 |
594.125 |
594.125 |
+6.625 (+1.13%)
|
3,221 |
| 18 Jul 2022 |
GBX |
591.41 |
591.864 |
587.2094 |
587.5 |
587.5 |
-2.25 (-0.38%)
|
14,883 |
| 15 Jul 2022 |
GBX |
585 |
590.5 |
585 |
589.75 |
589.75 |
+10.25 (+1.77%)
|
38,838 |
| 14 Jul 2022 |
GBX |
576.75 |
584.376 |
576.564 |
579.5 |
579.5 |
-3.125 (-0.54%)
|
3,647 |
| 13 Jul 2022 |
GBX |
589.75 |
591 |
582.625 |
582.625 |
582.625 |
-13.875 (-2.33%)
|
923 |
| 12 Jul 2022 |
GBX |
589.5 |
596.5 |
589.5 |
596.5 |
596.5 |
+2.875 (+0.48%)
|
38,518 |
| 11 Jul 2022 |
GBX |
593 |
595.25 |
589.3246 |
593.625 |
593.625 |
+2.125 (+0.36%)
|
198,578 |
| 8 Jul 2022 |
GBX |
593 |
595.06 |
587.75 |
591.5 |
591.5 |
+1.125 (+0.19%)
|
5,420 |
| 7 Jul 2022 |
GBX |
591.25 |
592.4462 |
589.4594 |
590.375 |
590.375 |
+5 (+0.85%)
|
2,643 |
| 6 Jul 2022 |
GBX |
583.75 |
589.25 |
583.25 |
585.375 |
585.375 |
+6 (+1.04%)
|
10,923 |
| 5 Jul 2022 |
GBX |
588.25 |
588.5 |
577.25 |
579.375 |
579.375 |
-5 (-0.86%)
|
4,878 |
