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 |
| 15 Feb 2024 |
GBX |
777.5 |
778 |
772.7976 |
773.75 |
773.75 |
+4 (+0.52%)
|
6,928 |
| 14 Feb 2024 |
GBX |
757.75 |
771.25 |
757.75 |
769.75 |
769.75 |
+11.5 (+1.52%)
|
34,482 |
| 13 Feb 2024 |
GBX |
762 |
763 |
758 |
758.25 |
758.25 |
-6.375 (-0.83%)
|
7,270 |
| 12 Feb 2024 |
GBX |
760.5 |
765.25 |
759 |
764.625 |
764.625 |
+5.375 (+0.71%)
|
4,892 |
| 9 Feb 2024 |
GBX |
760.75 |
764.7449 |
759.25 |
759.25 |
759.25 |
-1.25 (-0.16%)
|
11,562 |
| 8 Feb 2024 |
GBX |
762 |
764.8 |
760.5 |
760.5 |
760.5 |
-2.5 (-0.33%)
|
7,230 |
| 7 Feb 2024 |
GBX |
754 |
763 |
754 |
763 |
763 |
+4.25 (+0.56%)
|
4,772 |
| 6 Feb 2024 |
GBX |
754.25 |
758.75 |
752.4 |
758.75 |
758.75 |
+4.25 (+0.56%)
|
3,359 |
| 5 Feb 2024 |
GBX |
753 |
757.75 |
752.75 |
754.5 |
754.5 |
+4.25 (+0.57%)
|
10,836 |
| 2 Feb 2024 |
GBX |
745.5 |
750.25 |
742.6 |
750.25 |
750.25 |
+14.25 (+1.94%)
|
4,441 |
| 1 Feb 2024 |
GBX |
737.25 |
739.9099 |
735.0851 |
736 |
736 |
-1 (-0.14%)
|
3,617 |
| 31 Jan 2024 |
GBX |
745.5 |
746 |
736.05 |
737 |
737 |
-4.25 (-0.57%)
|
5,224 |
| 30 Jan 2024 |
GBX |
741 |
741.25 |
737.075 |
741.25 |
741.25 |
+4.75 (+0.64%)
|
10,270 |
| 29 Jan 2024 |
GBX |
734.25 |
737.9149 |
734.25 |
736.5 |
736.5 |
+0.5 (+0.07%)
|
6,060 |
| 26 Jan 2024 |
GBX |
737 |
739.375 |
733.825 |
736 |
736 |
+0.75 (+0.10%)
|
15,590 |
| 25 Jan 2024 |
GBX |
729.25 |
735.25 |
728.75 |
735.25 |
735.25 |
+1.25 (+0.17%)
|
2,092 |
| 24 Jan 2024 |
GBX |
733.75 |
738.6 |
733.4 |
734 |
734 |
-0.5 (-0.07%)
|
6,419 |
| 23 Jan 2024 |
GBX |
735.75 |
739 |
732.25 |
734.5 |
734.5 |
-0.5 (-0.07%)
|
87,511 |
| 22 Jan 2024 |
GBX |
732 |
735.1649 |
730.25 |
735 |
735 |
+7.875 (+1.08%)
|
4,754 |
| 19 Jan 2024 |
GBX |
725.85 |
729.5374 |
724.1649 |
727.125 |
727.125 |
+5.625 (+0.78%)
|
10,273 |
| 18 Jan 2024 |
GBX |
718.5 |
723.5 |
717.0799 |
721.5 |
721.5 |
+0.75 (+0.10%)
|
14,011 |
| 17 Jan 2024 |
GBX |
718.25 |
723 |
718.15 |
720.75 |
720.75 |
-2 (-0.28%)
|
5,483 |
| 16 Jan 2024 |
GBX |
727.5 |
728.825 |
722.75 |
722.75 |
722.75 |
-1.625 (-0.22%)
|
6,785 |
| 15 Jan 2024 |
GBX |
725.75 |
726.1599 |
724.25 |
724.375 |
724.375 |
+0.875 (+0.12%)
|
2,258 |
| 12 Jan 2024 |
GBX |
724.5 |
726.625 |
721.35 |
723.5 |
723.5 |
+0.75 (+0.10%)
|
5,017 |
| 11 Jan 2024 |
GBX |
726.75 |
728.125 |
722.5 |
722.75 |
722.75 |
-2.75 (-0.38%)
|
12,230 |
| 10 Jan 2024 |
GBX |
724.25 |
727 |
723.5 |
725.5 |
725.5 |
+1.75 (+0.24%)
|
20,696 |
| 9 Jan 2024 |
GBX |
722.85 |
724.3299 |
720.4949 |
723.75 |
723.75 |
+4.625 (+0.64%)
|
2,548 |
| 8 Jan 2024 |
GBX |
718 |
722.25 |
717.9 |
719.125 |
719.125 |
-1.5 (-0.21%)
|
9,536 |
| 5 Jan 2024 |
GBX |
723.25 |
724.25 |
720.625 |
720.625 |
720.625 |
-7.375 (-1.01%)
|
5,036 |
