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 Jun 2024 |
GBX |
802.5 |
806 |
798.122 |
804.125 |
804.125 |
+0.75 (+0.09%)
|
22,651 |
| 20 Jun 2024 |
GBX |
800.25 |
805.135 |
800.25 |
803.375 |
803.375 |
+5.875 (+0.74%)
|
16,943 |
| 19 Jun 2024 |
GBX |
797.5 |
798.5 |
796.5 |
797.5 |
797.5 |
-0.625 (-0.08%)
|
43,685 |
| 18 Jun 2024 |
GBX |
797.75 |
798.4999 |
794.75 |
798.125 |
798.125 |
+4.625 (+0.58%)
|
98,630 |
| 17 Jun 2024 |
GBX |
785 |
794 |
785 |
793.5 |
793.5 |
+9 (+1.15%)
|
12,692 |
| 14 Jun 2024 |
GBX |
792.75 |
794.25 |
780.6276 |
784.5 |
784.5 |
-4.125 (-0.52%)
|
3,188 |
| 13 Jun 2024 |
GBX |
793.75 |
796.595 |
786 |
788.625 |
788.625 |
-4.5 (-0.57%)
|
59,230 |
| 12 Jun 2024 |
GBX |
789.718 |
796.382 |
789.718 |
793.125 |
793.125 |
+1.875 (+0.24%)
|
2,954 |
| 11 Jun 2024 |
GBX |
794.75 |
794.75 |
790 |
791.25 |
791.25 |
-4 (-0.50%)
|
1,904 |
| 10 Jun 2024 |
GBX |
797.5 |
798.75 |
792.42 |
795.25 |
795.25 |
-0.75 (-0.09%)
|
8,337 |
| 7 Jun 2024 |
GBX |
788.5 |
796 |
787.682 |
796 |
796 |
+5 (+0.63%)
|
2,329 |
| 6 Jun 2024 |
GBX |
791 |
794.75 |
791 |
791 |
791 |
-0.5 (-0.06%)
|
4,454 |
| 5 Jun 2024 |
GBX |
786.5 |
792 |
785.785 |
791.5 |
791.5 |
+8 (+1.02%)
|
13,454 |
| 4 Jun 2024 |
GBX |
786.5 |
789.75 |
783.5 |
783.5 |
783.5 |
-2 (-0.25%)
|
3,291 |
| 3 Jun 2024 |
GBX |
802 |
805.5 |
785.12 |
785.5 |
785.5 |
-3.625 (-0.46%)
|
16,467 |
| 31 May 2024 |
GBX |
794 |
794.341 |
787.3724 |
789.125 |
789.125 |
-1.125 (-0.14%)
|
6,862 |
| 30 May 2024 |
GBX |
788.75 |
790.5 |
786.637 |
790.25 |
790.25 |
-0.75 (-0.09%)
|
1,835 |
| 29 May 2024 |
GBX |
793.75 |
794.25 |
789.75 |
791 |
791 |
-7 (-0.88%)
|
3,513 |
| 28 May 2024 |
GBX |
810.5 |
810.5 |
798 |
798 |
798 |
-9.375 (-1.16%)
|
12,010 |
| 24 May 2024 |
GBX |
804.6 |
807.75 |
804.6 |
807.375 |
807.375 |
-2.375 (-0.29%)
|
277 |
| 23 May 2024 |
GBX |
817.5 |
817.5 |
808 |
809.75 |
809.75 |
-3.5 (-0.43%)
|
8,090 |
| 22 May 2024 |
GBX |
811.75 |
813.5 |
809.25 |
813.25 |
813.25 |
+0.5 (+0.06%)
|
3,785 |
| 21 May 2024 |
GBX |
814.5 |
816.908 |
812.175 |
812.75 |
812.75 |
-6.75 (-0.82%)
|
5,399 |
| 20 May 2024 |
GBX |
817.5 |
819.5 |
813.5 |
819.5 |
819.5 |
+7.25 (+0.89%)
|
18,762 |
| 17 May 2024 |
GBX |
817.25 |
817.847 |
812.122 |
812.25 |
812.25 |
-7.25 (-0.88%)
|
3,820 |
| 16 May 2024 |
GBX |
823.25 |
823.25 |
819 |
819.5 |
819.5 |
-1.25 (-0.15%)
|
4,668 |
| 15 May 2024 |
GBX |
819.5 |
823.9 |
819.5 |
820.75 |
820.75 |
-0.25 (-0.03%)
|
8,880 |
| 14 May 2024 |
GBX |
821 |
826.953 |
820.85 |
821 |
821 |
-5.75 (-0.70%)
|
6,561 |
| 13 May 2024 |
GBX |
831.25 |
831.25 |
825.625 |
826.75 |
826.75 |
-2.25 (-0.27%)
|
13,777 |
| 10 May 2024 |
GBX |
830.25 |
832.25 |
827.953 |
829 |
829 |
+2 (+0.24%)
|
5,796 |
