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 |
| 4 Jul 2022 |
GBX |
582.25 |
584.375 |
581.5 |
584.375 |
584.375 |
-0.125 (-0.02%)
|
31,076 |
| 1 Jul 2022 |
GBX |
583 |
585.3986 |
575.639 |
584.5 |
584.5 |
+7.375 (+1.28%)
|
1,875 |
| 30 Jun 2022 |
GBX |
572.25 |
577.125 |
571.5 |
577.125 |
577.125 |
+1 (+0.17%)
|
1,173 |
| 29 Jun 2022 |
GBX |
579.75 |
583.4189 |
576.125 |
576.125 |
576.125 |
-10.75 (-1.83%)
|
5,518 |
| 28 Jun 2022 |
GBX |
585 |
594.0001 |
584.5 |
586.875 |
586.875 |
+2.5 (+0.43%)
|
11,622 |
| 27 Jun 2022 |
GBX |
586 |
586.5 |
584.25 |
584.375 |
584.375 |
+4 (+0.69%)
|
1,896 |
| 24 Jun 2022 |
GBX |
567.4189 |
580.375 |
567.4189 |
580.375 |
580.375 |
+17 (+3.02%)
|
109 |
| 23 Jun 2022 |
GBX |
567.25 |
568.9056 |
563.375 |
563.375 |
563.375 |
-4.125 (-0.73%)
|
335 |
| 22 Jun 2022 |
GBX |
564.25 |
567.5 |
563 |
567.5 |
567.5 |
-1.25 (-0.22%)
|
51,053 |
| 21 Jun 2022 |
GBX |
568.25 |
571 |
567.75 |
568.75 |
568.75 |
+1.375 (+0.24%)
|
68,306 |
| 20 Jun 2022 |
GBX |
567.5 |
567.7779 |
558.5001 |
567.375 |
567.375 |
+3.375 (+0.60%)
|
3,370 |
| 17 Jun 2022 |
GBX |
563.5 |
565.75 |
563.5 |
564 |
564 |
+1.125 (+0.20%)
|
16,405 |
| 16 Jun 2022 |
GBX |
581 |
589.4874 |
562.875 |
562.875 |
562.875 |
-26.25 (-4.46%)
|
2,736 |
| 15 Jun 2022 |
GBX |
593 |
594.1892 |
589 |
589.125 |
589.125 |
+2.375 (+0.40%)
|
22,433 |
| 14 Jun 2022 |
GBX |
590.75 |
592.2094 |
583.7501 |
586.75 |
586.75 |
+4.75 (+0.82%)
|
7,166 |
| 13 Jun 2022 |
GBX |
585.75 |
586.25 |
582 |
582 |
582 |
-10.75 (-1.81%)
|
10,218 |
| 10 Jun 2022 |
GBX |
602 |
604.13 |
592.75 |
592.75 |
592.75 |
-15.5 (-2.55%)
|
1,741 |
| 9 Jun 2022 |
GBX |
615.25 |
615.25 |
608.25 |
608.25 |
608.25 |
-8.875 (-1.44%)
|
1,347 |
| 8 Jun 2022 |
GBX |
615 |
620.1486 |
615 |
617.125 |
617.125 |
+3.5 (+0.57%)
|
8,864 |
| 7 Jun 2022 |
GBX |
613.75 |
615.25 |
609 |
613.625 |
613.625 |
-2.875 (-0.47%)
|
3,007 |
| 6 Jun 2022 |
GBX |
614.75 |
618.734 |
614.75 |
616.5 |
616.5 |
+14.25 (+2.37%)
|
23,641 |
| 1 Jun 2022 |
GBX |
606.25 |
606.25 |
601.75 |
602.25 |
602.25 |
+1.5 (+0.25%)
|
1,766 |
| 31 May 2022 |
GBX |
605 |
606.558 |
599.25 |
600.75 |
600.75 |
-6.75 (-1.11%)
|
50,441 |
| 30 May 2022 |
GBX |
607.5 |
611.6892 |
607.25 |
607.5 |
607.5 |
+3.625 (+0.60%)
|
8,383 |
| 27 May 2022 |
GBX |
598.5 |
603.875 |
598.186 |
603.875 |
603.875 |
+6.75 (+1.13%)
|
1,470 |
| 26 May 2022 |
GBX |
587.75 |
597.25 |
587.75 |
597.125 |
597.125 |
+11.5 (+1.96%)
|
1,878 |
| 25 May 2022 |
GBX |
584.5 |
586 |
583 |
585.625 |
585.625 |
+11.125 (+1.94%)
|
3,935 |
| 24 May 2022 |
GBX |
577.75 |
582.9189 |
573.75 |
574.5 |
574.5 |
-8.5 (-1.46%)
|
10,541 |
| 23 May 2022 |
GBX |
578.25 |
584.0139 |
576.7501 |
583 |
583 |
+10.125 (+1.77%)
|
13,152 |
| 20 May 2022 |
GBX |
572.25 |
589.4189 |
572.25 |
572.875 |
572.875 |
-6.125 (-1.06%)
|
3,087 |
