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 |
| 28 Mar 2024 |
GBX |
826 |
827.75 |
822.612 |
824.375 |
824.375 |
+5.25 (+0.64%)
|
30,149 |
| 27 Mar 2024 |
GBX |
817.5 |
819.125 |
813.5 |
819.125 |
819.125 |
+5.625 (+0.69%)
|
16,334 |
| 26 Mar 2024 |
GBX |
814.5 |
816.2 |
812.875 |
813.5 |
813.5 |
-1.25 (-0.15%)
|
17,044 |
| 25 Mar 2024 |
GBX |
817.25 |
821.2 |
814.575 |
814.75 |
814.75 |
-8.25 (-1.00%)
|
25,803 |
| 22 Mar 2024 |
GBX |
827.25 |
829.9 |
821.75 |
823 |
823 |
+3.25 (+0.40%)
|
10,600 |
| 21 Mar 2024 |
GBX |
807.75 |
820.7874 |
806.25 |
819.75 |
819.75 |
+18 (+2.25%)
|
12,612 |
| 20 Mar 2024 |
GBX |
801.25 |
803.925 |
799.4949 |
801.75 |
801.75 |
+6 (+0.75%)
|
10,304 |
| 19 Mar 2024 |
GBX |
793.5 |
795.75 |
792.3674 |
795.75 |
795.75 |
+1.5 (+0.19%)
|
184,394 |
| 18 Mar 2024 |
GBX |
789.5 |
794.25 |
789.5 |
794.25 |
794.25 |
+4.25 (+0.54%)
|
33,451 |
| 15 Mar 2024 |
GBX |
791.5 |
792.0799 |
787.7126 |
790 |
790 |
+0.375 (+0.05%)
|
8,429 |
| 14 Mar 2024 |
GBX |
792 |
792 |
788.425 |
789.625 |
789.625 |
-0.125 (-0.02%)
|
5,687 |
| 13 Mar 2024 |
GBX |
786.75 |
790.5 |
786.75 |
789.75 |
789.75 |
+4.25 (+0.54%)
|
15,302 |
| 12 Mar 2024 |
GBX |
786 |
788.5 |
782.75 |
785.5 |
785.5 |
+5.25 (+0.67%)
|
9,838 |
| 11 Mar 2024 |
GBX |
782.75 |
785.25 |
778.25 |
780.25 |
780.25 |
-8.25 (-1.05%)
|
12,768 |
| 8 Mar 2024 |
GBX |
789.0374 |
790.5799 |
786.325 |
788.5 |
788.5 |
+1.125 (+0.14%)
|
11,346 |
| 7 Mar 2024 |
GBX |
779.5 |
791.25 |
779.5 |
787.375 |
787.375 |
-1.625 (-0.21%)
|
4,305 |
| 6 Mar 2024 |
GBX |
786 |
789.75 |
784.475 |
789 |
789 |
+2.125 (+0.27%)
|
9,922 |
| 5 Mar 2024 |
GBX |
789.5 |
794.105 |
786.85 |
786.875 |
786.875 |
-4.125 (-0.52%)
|
8,801 |
| 4 Mar 2024 |
GBX |
786.5 |
794 |
786.5 |
791 |
791 |
+2.25 (+0.29%)
|
22,967 |
| 1 Mar 2024 |
GBX |
789.5 |
791.15 |
787.5 |
788.75 |
788.75 |
+0.625 (+0.08%)
|
9,812 |
| 29 Feb 2024 |
GBX |
783.95 |
788.45 |
774.5 |
788.125 |
788.125 |
+1.875 (+0.24%)
|
4,774 |
| 28 Feb 2024 |
GBX |
784.25 |
787.1 |
783 |
786.25 |
786.25 |
+7.125 (+0.91%)
|
6,460 |
| 27 Feb 2024 |
GBX |
780.625 |
782.25 |
779.125 |
779.125 |
779.125 |
-2.625 (-0.34%)
|
20,819 |
| 26 Feb 2024 |
GBX |
778.75 |
783.5324 |
778.75 |
781.75 |
781.75 |
+1.25 (+0.16%)
|
11,329 |
| 23 Feb 2024 |
GBX |
777.25 |
780.75 |
776.25 |
780.5 |
780.5 |
+2.875 (+0.37%)
|
7,983 |
| 22 Feb 2024 |
GBX |
771.264 |
780.5 |
770.425 |
777.625 |
777.625 |
+7.625 (+0.99%)
|
6,296 |
| 21 Feb 2024 |
GBX |
769.5 |
771.5 |
767.675 |
770 |
770 |
+1.5 (+0.20%)
|
33,255 |
| 20 Feb 2024 |
GBX |
772.25 |
772.25 |
765.75 |
768.5 |
768.5 |
-3 (-0.39%)
|
13,643 |
| 19 Feb 2024 |
GBX |
771 |
773.2024 |
770.15 |
771.5 |
771.5 |
-5 (-0.64%)
|
53,227 |
| 16 Feb 2024 |
GBX |
775.25 |
778.75 |
775.25 |
776.5 |
776.5 |
+2.75 (+0.36%)
|
6,639 |
