iShares S&P 500 Industrials Se
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Aug 2024 |
GBX |
792.5 |
807.137 |
789.216 |
806.875 |
806.875 |
-1.625 (-0.20%)
|
45,471 |
| 7 Aug 2024 |
GBX |
804.75 |
809.21 |
798.09 |
808.5 |
808.5 |
+11.75 (+1.47%)
|
11,598 |
| 6 Aug 2024 |
GBX |
795.5 |
802.75 |
790 |
796.75 |
796.75 |
+13.75 (+1.76%)
|
20,582 |
| 5 Aug 2024 |
GBX |
795.5 |
798.75 |
769.075 |
783 |
783 |
-5.125 (-0.65%)
|
55,312 |
| 2 Aug 2024 |
GBX |
817.5 |
819 |
788.125 |
788.125 |
788.125 |
-25.75 (-3.16%)
|
9,382 |
| 1 Aug 2024 |
GBX |
830 |
832.628 |
813.875 |
813.875 |
813.875 |
-13.625 (-1.65%)
|
39,322 |
| 31 Jul 2024 |
GBX |
819 |
827.5 |
819 |
827.5 |
827.5 |
+10.875 (+1.33%)
|
12,608 |
| 30 Jul 2024 |
GBX |
812.5 |
821.25 |
812 |
816.625 |
816.625 |
+5.125 (+0.63%)
|
1,259 |
| 29 Jul 2024 |
GBX |
817.25 |
820.25 |
811.392 |
811.5 |
811.5 |
-2 (-0.25%)
|
8,609 |
| 26 Jul 2024 |
GBX |
803.75 |
813.875 |
802 |
813.5 |
813.5 |
+11.5 (+1.43%)
|
38,216 |
| 25 Jul 2024 |
GBX |
795.5 |
803.5 |
790 |
802 |
802 |
+4 (+0.50%)
|
88,859 |
| 24 Jul 2024 |
GBX |
809.5 |
809.5 |
797.25 |
798 |
798 |
-13.375 (-1.65%)
|
33,162 |
| 23 Jul 2024 |
GBX |
810.75 |
812.75 |
806.75 |
811.375 |
811.375 |
+6.875 (+0.85%)
|
7,150 |
| 22 Jul 2024 |
GBX |
802.75 |
805.25 |
798 |
804.5 |
804.5 |
+4.125 (+0.52%)
|
2,317 |
| 19 Jul 2024 |
GBX |
805.25 |
809.25 |
800.375 |
800.375 |
800.375 |
-11.125 (-1.37%)
|
65,126 |
| 18 Jul 2024 |
GBX |
796.25 |
818 |
796.25 |
811.5 |
811.5 |
+1.5 (+0.19%)
|
13,103 |
| 17 Jul 2024 |
GBX |
814.75 |
817.5 |
810 |
810 |
810 |
-6.25 (-0.77%)
|
25,066 |
| 16 Jul 2024 |
GBX |
799 |
817 |
797.5 |
816.25 |
816.25 |
+16.5 (+2.06%)
|
6,606 |
| 15 Jul 2024 |
GBX |
797 |
799.848 |
793.25 |
799.75 |
799.75 |
+3.75 (+0.47%)
|
8,655 |
| 12 Jul 2024 |
GBX |
793.25 |
796.75 |
792.668 |
796 |
796 |
+2.75 (+0.35%)
|
3,251 |
| 11 Jul 2024 |
GBX |
786 |
793.5 |
782 |
793.25 |
793.25 |
+11.875 (+1.52%)
|
8,891 |
| 10 Jul 2024 |
GBX |
783.5 |
783.75 |
780.3001 |
781.375 |
781.375 |
-3.875 (-0.49%)
|
28,066 |
| 9 Jul 2024 |
GBX |
787.25 |
787.75 |
783.25 |
785.25 |
785.25 |
-0.375 (-0.05%)
|
884 |
| 8 Jul 2024 |
GBX |
784 |
787.25 |
782.244 |
785.625 |
785.625 |
+3.5 (+0.45%)
|
18,329 |
| 5 Jul 2024 |
GBX |
786 |
790.75 |
779.902 |
782.125 |
782.125 |
-8.125 (-1.03%)
|
27,048 |
| 4 Jul 2024 |
GBX |
792.5 |
793.25 |
789.425 |
790.25 |
790.25 |
-1 (-0.13%)
|
9,158 |
| 3 Jul 2024 |
GBX |
792.5 |
793.25 |
790.149 |
791.25 |
791.25 |
+1.75 (+0.22%)
|
6,894 |
| 2 Jul 2024 |
GBX |
787.5 |
791 |
787.358 |
789.5 |
789.5 |
-1.25 (-0.16%)
|
1,427 |
| 1 Jul 2024 |
GBX |
799.25 |
800.5 |
789.75 |
790.75 |
790.75 |
-11.625 (-1.45%)
|
3,610 |
| 28 Jun 2024 |
GBX |
802.75 |
807 |
798.5 |
802.375 |
802.375 |
+4.375 (+0.55%)
|
11,398 |
