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 |
20 Sep 2017 |
GBX |
394.75 |
394.75 |
394.75 |
394.75 |
394.75 |
+1.4 (+0.36%)
|
0 |
19 Sep 2017 |
GBX |
394.1 |
394.1 |
393.35 |
393.35 |
393.35 |
+1.1 (+0.28%)
|
9,120 |
18 Sep 2017 |
GBX |
392.25 |
392.25 |
392.25 |
392.25 |
392.25 |
+4.3 (+1.11%)
|
0 |
15 Sep 2017 |
GBX |
387.95 |
387.95 |
387.95 |
387.95 |
387.95 |
-7.65 (-1.93%)
|
0 |
13 Sep 2017 |
GBX |
395.6 |
395.6 |
395.6 |
395.6 |
395.6 |
+1.35 (+0.34%)
|
0 |
12 Sep 2017 |
GBX |
394.25 |
394.25 |
394.25 |
394.25 |
394.25 |
-0.35 (-0.09%)
|
0 |
11 Sep 2017 |
GBX |
393.2 |
394.6 |
393.2 |
394.6 |
394.6 |
+2.85 (+0.73%)
|
15,000 |
8 Sep 2017 |
GBX |
391.75 |
391.75 |
391.75 |
391.75 |
391.75 |
-0.9 (-0.23%)
|
0 |
7 Sep 2017 |
GBX |
392.65 |
392.65 |
392.65 |
392.65 |
392.65 |
-2.2 (-0.56%)
|
0 |
6 Sep 2017 |
GBX |
394.85 |
394.85 |
394.85 |
394.85 |
394.85 |
-1.95 (-0.49%)
|
0 |
5 Sep 2017 |
GBX |
396.8 |
396.8 |
396.8 |
396.8 |
396.8 |
-3.15 (-0.79%)
|
0 |
4 Sep 2017 |
GBX |
399.95 |
399.95 |
399.95 |
399.95 |
399.95 |
-1.9 (-0.47%)
|
0 |
1 Sep 2017 |
GBX |
401.85 |
401.85 |
401.85 |
401.85 |
401.85 |
-0.55 (-0.14%)
|
0 |
31 Aug 2017 |
GBX |
402.4 |
402.4 |
402.4 |
402.4 |
402.4 |
+3.2 (+0.80%)
|
0 |
30 Aug 2017 |
GBX |
399.2 |
399.2 |
399.2 |
399.2 |
399.2 |
+2.2 (+0.55%)
|
0 |
29 Aug 2017 |
GBX |
397 |
397 |
397 |
397 |
397 |
-1.2 (-0.30%)
|
0 |
25 Aug 2017 |
GBX |
400.6 |
400.6 |
398.2 |
398.2 |
398.2 |
-0.7 (-0.18%)
|
131,264 |
24 Aug 2017 |
GBX |
399.8 |
399.8 |
398.7 |
398.9 |
398.9 |
-1.8 (-0.45%)
|
93,356 |
23 Aug 2017 |
GBX |
401.6 |
401.6 |
400.7 |
400.7 |
400.7 |
0.0 (0.0%)
|
11,961 |
22 Aug 2017 |
GBX |
398 |
400.7 |
398 |
400.7 |
400.7 |
+4.85 (+1.23%)
|
23,078 |
21 Aug 2017 |
GBX |
395.1 |
395.85 |
394.6 |
395.85 |
395.85 |
-3.45 (-0.86%)
|
32,112 |
18 Aug 2017 |
GBX |
399.3 |
399.3 |
399.3 |
399.3 |
399.3 |
-2.75 (-0.68%)
|
0 |
17 Aug 2017 |
GBX |
402.05 |
402.05 |
402.05 |
402.05 |
402.05 |
-3.4 (-0.84%)
|
0 |
16 Aug 2017 |
GBX |
405.45 |
405.45 |
405.45 |
405.45 |
405.45 |
+0.85 (+0.21%)
|
0 |
15 Aug 2017 |
GBX |
404.6 |
404.6 |
404.6 |
404.6 |
404.6 |
+3.4 (+0.85%)
|
0 |
14 Aug 2017 |
GBX |
401.2 |
401.2 |
401.2 |
401.2 |
401.2 |
+2.9 (+0.73%)
|
0 |
11 Aug 2017 |
GBX |
398.3 |
398.3 |
398.3 |
398.3 |
398.3 |
-0.7 (-0.18%)
|
0 |
10 Aug 2017 |
GBX |
399 |
399 |
399 |
399 |
399 |
-2.3 (-0.57%)
|
0 |
9 Aug 2017 |
GBX |
401.3 |
401.3 |
401.3 |
401.3 |
401.3 |
-3.4 (-0.84%)
|
0 |
8 Aug 2017 |
GBX |
404.7 |
404.7 |
404.7 |
404.7 |
404.7 |
+3.3 (+0.82%)
|
0 |