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 Apr 2022 |
GBX |
625.5 |
627.1892 |
621.5 |
623 |
623 |
-4.75 (-0.76%)
|
17,102 |
| 1 Apr 2022 |
GBX |
634.25 |
635.5 |
627.25 |
627.75 |
627.75 |
-10.375 (-1.63%)
|
45,413 |
| 31 Mar 2022 |
GBX |
640 |
642.041 |
638.125 |
638.125 |
638.125 |
-0.625 (-0.10%)
|
1,684 |
| 30 Mar 2022 |
GBX |
641 |
643.7506 |
638.75 |
638.75 |
638.75 |
+1.5 (+0.24%)
|
25,937 |
| 29 Mar 2022 |
GBX |
639.75 |
640.5 |
635.5001 |
637.25 |
637.25 |
+3.75 (+0.59%)
|
32,047 |
| 28 Mar 2022 |
GBX |
636 |
638.25 |
632.25 |
633.5 |
633.5 |
+4.25 (+0.68%)
|
3,194 |
| 25 Mar 2022 |
GBX |
629.75 |
631.9594 |
628 |
629.25 |
629.25 |
+4 (+0.64%)
|
43,785 |
| 24 Mar 2022 |
GBX |
624 |
628.9392 |
624 |
625.25 |
625.25 |
-0.25 (-0.04%)
|
26,736 |
| 23 Mar 2022 |
GBX |
626.75 |
627.25 |
625.5 |
625.5 |
625.5 |
+1.75 (+0.28%)
|
9,602 |
| 22 Mar 2022 |
GBX |
628.75 |
628.75 |
623.75 |
623.75 |
623.75 |
-3.625 (-0.58%)
|
5,547 |
| 21 Mar 2022 |
GBX |
624.25 |
628 |
623.1689 |
627.375 |
627.375 |
+8.375 (+1.35%)
|
24,804 |
| 18 Mar 2022 |
GBX |
623.75 |
623.75 |
618.9189 |
619 |
619 |
-0.625 (-0.10%)
|
47,933 |
| 17 Mar 2022 |
GBX |
617.75 |
619.625 |
612.8582 |
619.625 |
619.625 |
+3.875 (+0.63%)
|
13,368 |
| 16 Mar 2022 |
GBX |
616.25 |
617.6486 |
615.25 |
615.75 |
615.75 |
+7 (+1.15%)
|
42,387 |
| 15 Mar 2022 |
GBX |
607.75 |
608.75 |
600.5001 |
608.75 |
608.75 |
+5.375 (+0.89%)
|
2,404 |
| 14 Mar 2022 |
GBX |
609 |
611.25 |
600.592 |
603.375 |
603.375 |
-5 (-0.82%)
|
91,574 |
| 11 Mar 2022 |
GBX |
609.75 |
616.4064 |
606.3582 |
608.375 |
608.375 |
+9 (+1.50%)
|
10,455 |
| 10 Mar 2022 |
GBX |
601.75 |
601.75 |
597.8784 |
599.375 |
599.375 |
-3.5 (-0.58%)
|
2,337 |
| 9 Mar 2022 |
GBX |
600.25 |
604.5 |
599.5 |
602.875 |
602.875 |
+3.75 (+0.63%)
|
147,359 |
| 8 Mar 2022 |
GBX |
599.5 |
600.3986 |
590.607 |
599.125 |
599.125 |
-12.75 (-2.08%)
|
26,899 |
| 7 Mar 2022 |
GBX |
602.25 |
613.75 |
601.756 |
611.875 |
611.875 |
+9.375 (+1.56%)
|
10,005 |
| 4 Mar 2022 |
GBX |
602.75 |
605.553 |
600.5 |
602.5 |
602.5 |
-1.875 (-0.31%)
|
3,593 |
| 3 Mar 2022 |
GBX |
606 |
606.5 |
599.7501 |
604.375 |
604.375 |
+2.375 (+0.39%)
|
325 |
| 2 Mar 2022 |
GBX |
593.25 |
602 |
591.75 |
602 |
602 |
+7 (+1.18%)
|
25,823 |
| 1 Mar 2022 |
GBX |
592.25 |
600.59 |
590.75 |
595 |
595 |
-2.25 (-0.38%)
|
313,825 |
| 28 Feb 2022 |
GBX |
585.75 |
597.5 |
585.75 |
597.25 |
597.25 |
+7.375 (+1.25%)
|
22,223 |
| 25 Feb 2022 |
GBX |
573 |
589.875 |
573 |
589.875 |
589.875 |
+22.25 (+3.92%)
|
102,315 |
| 24 Feb 2022 |
GBX |
560.5 |
572.5 |
559.092 |
567.625 |
567.625 |
-3 (-0.53%)
|
145,181 |
| 23 Feb 2022 |
GBX |
577.25 |
577.4392 |
570.625 |
570.625 |
570.625 |
-7.25 (-1.25%)
|
20,212 |
| 22 Feb 2022 |
GBX |
576 |
583.5 |
573.137 |
577.875 |
577.875 |
+2.625 (+0.46%)
|
70,152 |
