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 |
| 31 Aug 2023 |
GBX |
702.5 |
704.2749 |
700.85 |
703 |
703 |
+5.625 (+0.81%)
|
5,927 |
| 30 Aug 2023 |
GBX |
696.75 |
700.23 |
696.575 |
697.375 |
697.375 |
-1.375 (-0.20%)
|
10,492 |
| 29 Aug 2023 |
GBX |
697.5 |
698.75 |
692.75 |
698.75 |
698.75 |
+9.125 (+1.32%)
|
55,828 |
| 25 Aug 2023 |
GBX |
688.75 |
689.625 |
687.9 |
689.625 |
689.625 |
0.0 (0.0%)
|
5,584 |
| 24 Aug 2023 |
GBX |
688.25 |
691 |
687.9 |
689.625 |
689.625 |
+3.125 (+0.46%)
|
6,078 |
| 23 Aug 2023 |
GBX |
685 |
687.5999 |
679.514 |
686.5 |
686.5 |
+5.375 (+0.79%)
|
9,435 |
| 22 Aug 2023 |
GBX |
682 |
684 |
670.25 |
681.125 |
681.125 |
+2.125 (+0.31%)
|
25,385 |
| 21 Aug 2023 |
GBX |
683.75 |
685.3124 |
679 |
679 |
679 |
-4.5 (-0.66%)
|
8,304 |
| 18 Aug 2023 |
GBX |
680.5 |
684 |
679.25 |
683.5 |
683.5 |
-1.875 (-0.27%)
|
72,171 |
| 17 Aug 2023 |
GBX |
686 |
689.47 |
685.375 |
685.375 |
685.375 |
-6.875 (-0.99%)
|
38,582 |
| 16 Aug 2023 |
GBX |
689.5 |
693.3501 |
689.5 |
692.25 |
692.25 |
-0.375 (-0.05%)
|
10,451 |
| 15 Aug 2023 |
GBX |
692.75 |
704.75 |
692.5 |
692.625 |
692.625 |
-9 (-1.28%)
|
3,822 |
| 14 Aug 2023 |
GBX |
711.7499 |
711.7499 |
701.3501 |
701.625 |
701.625 |
+1.625 (+0.23%)
|
4,013 |
| 11 Aug 2023 |
GBX |
699 |
700.985 |
698.8751 |
700 |
700 |
-3 (-0.43%)
|
8,158 |
| 10 Aug 2023 |
GBX |
702 |
703.925 |
700.9001 |
703 |
703 |
+1.625 (+0.23%)
|
2,224 |
| 9 Aug 2023 |
GBX |
701.25 |
702.65 |
700.73 |
701.375 |
701.375 |
+2.625 (+0.38%)
|
5,351 |
| 8 Aug 2023 |
GBX |
698 |
701.6251 |
696.6001 |
698.75 |
698.75 |
-1.5 (-0.21%)
|
13,555 |
| 7 Aug 2023 |
GBX |
696.4 |
701.15 |
695.4001 |
700.25 |
700.25 |
+1 (+0.14%)
|
3,813 |
| 4 Aug 2023 |
GBX |
702.75 |
704.225 |
695.75 |
699.25 |
699.25 |
-2.25 (-0.32%)
|
118,308 |
| 3 Aug 2023 |
GBX |
706 |
708.375 |
699.5 |
701.5 |
701.5 |
-9 (-1.27%)
|
114,685 |
| 2 Aug 2023 |
GBX |
703.75 |
711.425 |
702.8501 |
710.5 |
710.5 |
+1.25 (+0.18%)
|
79,077 |
| 1 Aug 2023 |
GBX |
702.5 |
710.1999 |
702.5 |
709.25 |
709.25 |
+6.375 (+0.91%)
|
5,282 |
| 31 Jul 2023 |
GBX |
703.25 |
704.125 |
701.15 |
702.875 |
702.875 |
+0.375 (+0.05%)
|
6,653 |
| 28 Jul 2023 |
GBX |
702.5 |
702.9374 |
698.25 |
702.5 |
702.5 |
+4.5 (+0.64%)
|
23,702 |
| 27 Jul 2023 |
GBX |
698.25 |
703.075 |
696.25 |
698 |
698 |
+0.75 (+0.11%)
|
7,269 |
| 26 Jul 2023 |
GBX |
695 |
697.6749 |
693.75 |
697.25 |
697.25 |
+1.25 (+0.18%)
|
14,146 |
| 25 Jul 2023 |
GBX |
695.5 |
701.475 |
695.15 |
696 |
696 |
-5.5 (-0.78%)
|
14,186 |
| 24 Jul 2023 |
GBX |
697.25 |
702.175 |
694.9001 |
701.5 |
701.5 |
+1.75 (+0.25%)
|
18,618 |
| 21 Jul 2023 |
GBX |
700 |
703.1001 |
697.6251 |
699.75 |
699.75 |
-1.25 (-0.18%)
|
7,533 |
| 20 Jul 2023 |
GBX |
695.75 |
701 |
695.75 |
701 |
701 |
+8 (+1.15%)
|
9,479 |
