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 |
| 4 Jan 2024 |
GBX |
722.9 |
728 |
722.9 |
728 |
728 |
0.0 (0.0%)
|
2,692 |
| 3 Jan 2024 |
GBX |
736.25 |
737.75 |
727.6701 |
728 |
728 |
-11.25 (-1.52%)
|
29,083 |
| 2 Jan 2024 |
GBX |
741.5 |
743.625 |
738.25 |
739.25 |
739.25 |
+0.625 (+0.08%)
|
8,068 |
| 29 Dec 2023 |
GBX |
738.25 |
741.3299 |
737.5 |
738.625 |
738.625 |
+1.375 (+0.19%)
|
8,992 |
| 28 Dec 2023 |
GBX |
735.75 |
737.9 |
734.5 |
737.25 |
737.25 |
+2 (+0.27%)
|
4,044 |
| 27 Dec 2023 |
GBX |
737 |
745.25 |
734.25 |
735.25 |
735.25 |
+5.25 (+0.72%)
|
9,050 |
| 22 Dec 2023 |
GBX |
730 |
732.75 |
730 |
730 |
730 |
-1.5 (-0.21%)
|
3,249 |
| 21 Dec 2023 |
GBX |
729 |
731.65 |
728.375 |
731.5 |
731.5 |
-4.25 (-0.58%)
|
9,118 |
| 20 Dec 2023 |
GBX |
736.75 |
738.25 |
732.75 |
735.75 |
735.75 |
+3.5 (+0.48%)
|
14,655 |
| 19 Dec 2023 |
GBX |
735.25 |
735.25 |
729 |
732.25 |
732.25 |
-0.25 (-0.03%)
|
25,551 |
| 18 Dec 2023 |
GBX |
733.25 |
734.5 |
731.5 |
732.5 |
732.5 |
+2.5 (+0.34%)
|
9,595 |
| 15 Dec 2023 |
GBX |
728.75 |
733 |
728.5 |
730 |
730 |
+5.5 (+0.76%)
|
8,805 |
| 14 Dec 2023 |
GBX |
729.5 |
729.5 |
724.5 |
724.5 |
724.5 |
+1.75 (+0.24%)
|
19,448 |
| 13 Dec 2023 |
GBX |
725.575 |
725.575 |
722.75 |
722.75 |
722.75 |
+1.75 (+0.24%)
|
7,481 |
| 12 Dec 2023 |
GBX |
719.25 |
721.75 |
717.35 |
721 |
721 |
+6.5 (+0.91%)
|
7,557 |
| 11 Dec 2023 |
GBX |
712 |
719.5 |
711 |
714.5 |
714.5 |
+2 (+0.28%)
|
5,992 |
| 8 Dec 2023 |
GBX |
707.75 |
715.5 |
707.75 |
712.5 |
712.5 |
+5.25 (+0.74%)
|
5,437 |
| 7 Dec 2023 |
GBX |
709.6 |
710.5 |
707.15 |
707.25 |
707.25 |
0.0 (0.0%)
|
2,982 |
| 6 Dec 2023 |
GBX |
706.75 |
711.8499 |
705.5 |
707.25 |
707.25 |
+2.75 (+0.39%)
|
11,762 |
| 5 Dec 2023 |
GBX |
706.5 |
706.5 |
703.3499 |
704.5 |
704.5 |
-0.25 (-0.04%)
|
7,673 |
| 4 Dec 2023 |
GBX |
704.25 |
704.75 |
702.625 |
704.75 |
704.75 |
+5 (+0.71%)
|
10,365 |
| 1 Dec 2023 |
GBX |
695.25 |
700.25 |
695.25 |
699.75 |
699.75 |
+8.5 (+1.23%)
|
1,592 |
| 30 Nov 2023 |
GBX |
692.25 |
692.25 |
687 |
691.25 |
691.25 |
+6 (+0.88%)
|
8,681 |
| 29 Nov 2023 |
GBX |
685 |
687.1749 |
684.7551 |
685.25 |
685.25 |
-1.625 (-0.24%)
|
8,777 |
| 28 Nov 2023 |
GBX |
688 |
688 |
685 |
686.875 |
686.875 |
-2 (-0.29%)
|
23,394 |
| 27 Nov 2023 |
GBX |
691.25 |
691.325 |
687.6701 |
688.875 |
688.875 |
-3.25 (-0.47%)
|
1,748 |
| 24 Nov 2023 |
GBX |
695 |
695 |
691.6 |
692.125 |
692.125 |
-2.5 (-0.36%)
|
5,196 |
| 23 Nov 2023 |
GBX |
695 |
698.25 |
693.4 |
694.625 |
694.625 |
-3.25 (-0.47%)
|
7,828 |
| 22 Nov 2023 |
GBX |
692.75 |
698.75 |
692.75 |
697.875 |
697.875 |
+6.625 (+0.96%)
|
11,946 |
| 21 Nov 2023 |
GBX |
693.5 |
693.5 |
690.1326 |
691.25 |
691.25 |
-2.5 (-0.36%)
|
10,059 |
