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 |
| 11 Oct 2023 |
GBX |
688.75 |
689.875 |
687 |
688.125 |
688.125 |
-3.5 (-0.51%)
|
1,365 |
| 10 Oct 2023 |
GBX |
689.25 |
691.625 |
686.75 |
691.625 |
691.625 |
+9.375 (+1.37%)
|
3,760 |
| 9 Oct 2023 |
GBX |
677 |
682.25 |
675.775 |
682.25 |
682.25 |
+12 (+1.79%)
|
2,437 |
| 6 Oct 2023 |
GBX |
669.25 |
671 |
667.1 |
670.25 |
670.25 |
+0.5 (+0.07%)
|
3,764 |
| 5 Oct 2023 |
GBX |
676.5 |
676.5 |
669.625 |
669.75 |
669.75 |
-3.125 (-0.46%)
|
4,207 |
| 4 Oct 2023 |
GBX |
675.25 |
677 |
670.35 |
672.875 |
672.875 |
-5.625 (-0.83%)
|
8,247 |
| 3 Oct 2023 |
GBX |
683 |
684.25 |
677.3751 |
678.5 |
678.5 |
-5.125 (-0.75%)
|
9,226 |
| 2 Oct 2023 |
GBX |
684 |
685.125 |
681.35 |
683.625 |
683.625 |
-2.625 (-0.38%)
|
170,993 |
| 29 Sep 2023 |
GBX |
684.75 |
687.875 |
683.375 |
686.25 |
686.25 |
-1.75 (-0.25%)
|
6,899 |
| 28 Sep 2023 |
GBX |
686 |
688 |
683.15 |
688 |
688 |
+2 (+0.29%)
|
13,831 |
| 27 Sep 2023 |
GBX |
684.75 |
686.25 |
683.1751 |
686 |
686 |
+3.75 (+0.55%)
|
35,908 |
| 26 Sep 2023 |
GBX |
685.5 |
687 |
682.25 |
682.25 |
682.25 |
-4.375 (-0.64%)
|
5,857 |
| 25 Sep 2023 |
GBX |
681 |
686.625 |
681 |
686.625 |
686.625 |
+1.5 (+0.22%)
|
5,284 |
| 22 Sep 2023 |
GBX |
683.5 |
686.125 |
683.5 |
685.125 |
685.125 |
+0.125 (+0.02%)
|
16,060 |
| 21 Sep 2023 |
GBX |
691.75 |
693.47 |
685 |
685 |
685 |
-10.5 (-1.51%)
|
3,217 |
| 20 Sep 2023 |
GBX |
695.25 |
696.3501 |
692.9 |
695.5 |
695.5 |
+5.75 (+0.83%)
|
3,847 |
| 19 Sep 2023 |
GBX |
694.78 |
694.78 |
688.85 |
689.75 |
689.75 |
-6.375 (-0.92%)
|
6,810 |
| 18 Sep 2023 |
GBX |
696.75 |
697.25 |
692.3501 |
696.125 |
696.125 |
+3.625 (+0.52%)
|
17,162 |
| 15 Sep 2023 |
GBX |
696.75 |
697.8499 |
692.5 |
692.5 |
692.5 |
0.0 (0.0%)
|
15,141 |
| 14 Sep 2023 |
GBX |
690 |
693.6374 |
685.775 |
692.5 |
692.5 |
+4.25 (+0.62%)
|
6,827 |
| 13 Sep 2023 |
GBX |
690.75 |
690.825 |
687.325 |
688.25 |
688.25 |
-4.25 (-0.61%)
|
7,726 |
| 12 Sep 2023 |
GBX |
690.625 |
692.5 |
690.625 |
692.5 |
692.5 |
+5.75 (+0.84%)
|
336 |
| 11 Sep 2023 |
GBX |
693 |
693 |
686.75 |
686.75 |
686.75 |
-8 (-1.15%)
|
1,508 |
| 8 Sep 2023 |
GBX |
694.72 |
695.7 |
693.3499 |
694.75 |
694.75 |
+0.5 (+0.07%)
|
684 |
| 7 Sep 2023 |
GBX |
697.5 |
697.875 |
694.25 |
694.25 |
694.25 |
-2.875 (-0.41%)
|
4,136 |
| 6 Sep 2023 |
GBX |
696.5 |
697.825 |
689.865 |
697.125 |
697.125 |
-3.25 (-0.46%)
|
846 |
| 5 Sep 2023 |
GBX |
707.75 |
708.98 |
698.925 |
700.375 |
700.375 |
-2.125 (-0.30%)
|
14,672 |
| 4 Sep 2023 |
GBX |
702.75 |
705.125 |
701.4 |
702.5 |
702.5 |
-2.25 (-0.32%)
|
9,931 |
| 1 Sep 2023 |
GBX |
690.5 |
704.8499 |
690.5 |
704.75 |
704.75 |
+1.75 (+0.25%)
|
47,160 |
| 31 Aug 2023 |
GBX |
702.5 |
704.2749 |
700.85 |
703 |
703 |
+5.625 (+0.81%)
|
5,927 |
