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 |
| 21 Feb 2022 |
GBX |
577.75 |
579.1892 |
575.25 |
575.25 |
575.25 |
-6.5 (-1.12%)
|
17,377 |
| 18 Feb 2022 |
GBX |
585 |
588.258 |
581.25 |
581.75 |
581.75 |
-5.75 (-0.98%)
|
9,483 |
| 17 Feb 2022 |
GBX |
592.25 |
592.289 |
587 |
587.5 |
587.5 |
-5.25 (-0.89%)
|
8,250 |
| 16 Feb 2022 |
GBX |
594.5 |
594.5 |
590.636 |
592.75 |
592.75 |
-2.75 (-0.46%)
|
31,818 |
| 15 Feb 2022 |
GBX |
591.75 |
596.5 |
590.291 |
595.5 |
595.5 |
+9.25 (+1.58%)
|
12,520 |
| 14 Feb 2022 |
GBX |
588.25 |
589.644 |
582.0001 |
586.25 |
586.25 |
-7.625 (-1.28%)
|
3,366 |
| 11 Feb 2022 |
GBX |
593.75 |
597.6557 |
593.75 |
593.875 |
593.875 |
-7.5 (-1.25%)
|
3,121 |
| 10 Feb 2022 |
GBX |
606.75 |
607 |
601.375 |
601.375 |
601.375 |
-4.25 (-0.70%)
|
84,316 |
| 9 Feb 2022 |
GBX |
600.5 |
607.5 |
600.4796 |
605.625 |
605.625 |
+8.5 (+1.42%)
|
5,815 |
| 8 Feb 2022 |
GBX |
592.75 |
597.125 |
591 |
597.125 |
597.125 |
+2.75 (+0.46%)
|
18,837 |
| 7 Feb 2022 |
GBX |
593 |
595.75 |
592.5 |
594.375 |
594.375 |
+4.625 (+0.78%)
|
6,194 |
| 4 Feb 2022 |
GBX |
596.25 |
601.794 |
589.2094 |
589.75 |
589.75 |
-12.875 (-2.14%)
|
13,758 |
| 3 Feb 2022 |
GBX |
604 |
607.6689 |
602.625 |
602.625 |
602.625 |
-1.75 (-0.29%)
|
6,601 |
| 2 Feb 2022 |
GBX |
604.5 |
612.5 |
603.75 |
604.375 |
604.375 |
+2.5 (+0.42%)
|
2,182 |
| 1 Feb 2022 |
GBX |
599.75 |
605.6689 |
595.75 |
601.875 |
601.875 |
+8.25 (+1.39%)
|
102,739 |
| 31 Jan 2022 |
GBX |
591.5 |
594.5 |
590.5 |
593.625 |
593.625 |
+8.75 (+1.50%)
|
5,456 |
| 28 Jan 2022 |
GBX |
590.75 |
594.174 |
581 |
584.875 |
584.875 |
-15.5 (-2.58%)
|
46,124 |
| 27 Jan 2022 |
GBX |
599.25 |
606.6689 |
594.832 |
600.375 |
600.375 |
-2.25 (-0.37%)
|
14,563 |
| 26 Jan 2022 |
GBX |
603 |
605 |
600.5 |
602.625 |
602.625 |
+10.5 (+1.77%)
|
144,624 |
| 25 Jan 2022 |
GBX |
599 |
603.75 |
590 |
592.125 |
592.125 |
+0.25 (+0.04%)
|
11,692 |
| 24 Jan 2022 |
GBX |
602.75 |
603.5 |
586.0001 |
591.875 |
591.875 |
-16.125 (-2.65%)
|
41,468 |
| 21 Jan 2022 |
GBX |
604.5 |
608 |
598.5 |
608 |
608 |
-5.75 (-0.94%)
|
13,684 |
| 20 Jan 2022 |
GBX |
611.75 |
614 |
609.5 |
613.75 |
613.75 |
+0.25 (+0.04%)
|
28,890 |
| 19 Jan 2022 |
GBX |
615.5 |
618.5 |
612.25 |
613.5 |
613.5 |
-3.375 (-0.55%)
|
4,871 |
| 18 Jan 2022 |
GBX |
618.5 |
621.25 |
615.25 |
616.875 |
616.875 |
-5.25 (-0.84%)
|
8,443 |
| 17 Jan 2022 |
GBX |
621.25 |
624 |
620 |
622.125 |
622.125 |
+6.5 (+1.06%)
|
12,732 |
| 14 Jan 2022 |
GBX |
622 |
622 |
615.625 |
615.625 |
615.625 |
-9.5 (-1.52%)
|
26,409 |
| 13 Jan 2022 |
GBX |
619.5 |
625.125 |
619.5 |
625.125 |
625.125 |
+3.25 (+0.52%)
|
7,640 |
| 12 Jan 2022 |
GBX |
623.5 |
624.75 |
621.5 |
621.875 |
621.875 |
+3.625 (+0.59%)
|
24,096 |
| 11 Jan 2022 |
GBX |
620.25 |
622.439 |
617.5 |
618.25 |
618.25 |
-2.625 (-0.42%)
|
18,572 |
