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 |
| 30 Sep 2024 |
USD |
11.195 |
11.23 |
11.165 |
11.195 |
11.195 |
-0.077 (-0.69%)
|
25,687 |
| 27 Sep 2024 |
USD |
11.225 |
11.28 |
11.205 |
11.2725 |
11.2725 |
+0.068 (+0.60%)
|
16,159 |
| 26 Sep 2024 |
USD |
11.18 |
11.25 |
11.18 |
11.205 |
11.205 |
+0.043 (+0.38%)
|
23,173 |
| 25 Sep 2024 |
USD |
11.155 |
11.215 |
11.155 |
11.1625 |
11.1625 |
+0.003 (+0.02%)
|
29,243 |
| 24 Sep 2024 |
USD |
11.12 |
11.21 |
11.115 |
11.16 |
11.16 |
+0.077 (+0.70%)
|
193,172 |
| 23 Sep 2024 |
USD |
11.045 |
11.115 |
11.02 |
11.0825 |
11.0825 |
+0.08 (+0.73%)
|
20,257 |
| 20 Sep 2024 |
USD |
11.085 |
11.1 |
10.975 |
11.0025 |
11.0025 |
-0.058 (-0.52%)
|
25,872 |
| 19 Sep 2024 |
USD |
11.015 |
11.115 |
11.015 |
11.06 |
11.06 |
+0.128 (+1.17%)
|
13,453 |
| 18 Sep 2024 |
USD |
10.93 |
10.96 |
10.9 |
10.9325 |
10.9325 |
-0.028 (-0.25%)
|
11,083 |
| 17 Sep 2024 |
USD |
10.85 |
10.96 |
10.85 |
10.96 |
10.96 |
+0.14 (+1.29%)
|
5,822 |
| 16 Sep 2024 |
USD |
10.83 |
10.92 |
10.81 |
10.82 |
10.82 |
+0.018 (+0.16%)
|
85,394 |
| 13 Sep 2024 |
USD |
10.715 |
10.8025 |
10.715 |
10.8025 |
10.8025 |
+0.098 (+0.91%)
|
21,937 |
| 12 Sep 2024 |
USD |
10.63 |
10.705 |
10.63 |
10.7048 |
10.7048 |
+0.077 (+0.72%)
|
140,581 |
| 11 Sep 2024 |
USD |
10.555 |
10.6278 |
10.355 |
10.6278 |
10.6278 |
+0.023 (+0.21%)
|
112,105 |
| 10 Sep 2024 |
USD |
10.59 |
10.665 |
10.555 |
10.6052 |
10.6052 |
+0.018 (+0.17%)
|
2,336 |
| 9 Sep 2024 |
USD |
10.455 |
10.6 |
10.43 |
10.5868 |
10.5868 |
+0.147 (+1.41%)
|
155,711 |
| 6 Sep 2024 |
USD |
10.54 |
10.545 |
10.44 |
10.44 |
10.44 |
-0.058 (-0.55%)
|
36,129 |
| 5 Sep 2024 |
USD |
10.655 |
10.66 |
10.495 |
10.4975 |
10.4975 |
-0.164 (-1.54%)
|
32,665 |
| 4 Sep 2024 |
USD |
10.625 |
10.705 |
10.625 |
10.6614 |
10.6614 |
+0.012 (+0.12%)
|
201,727 |
| 3 Sep 2024 |
USD |
10.885 |
10.9 |
10.6491 |
10.6491 |
10.6491 |
-0.236 (-2.17%)
|
804,045 |
| 2 Sep 2024 |
USD |
10.885 |
10.89 |
10.855 |
10.885 |
10.885 |
+0.105 (+0.97%)
|
8,729 |
| 30 Aug 2024 |
USD |
10.74 |
10.85 |
10.74 |
10.78 |
10.78 |
-0.045 (-0.42%)
|
32,978 |
| 29 Aug 2024 |
USD |
10.77 |
10.825 |
10.71 |
10.825 |
10.825 |
+0.129 (+1.20%)
|
1,644,293 |
| 28 Aug 2024 |
USD |
10.7 |
10.77 |
10.68 |
10.6963 |
10.6963 |
-0.004 (-0.04%)
|
7,649 |
| 27 Aug 2024 |
USD |
10.71 |
10.745 |
10.66 |
10.7005 |
10.7005 |
-0.029 (-0.27%)
|
3,083 |
| 23 Aug 2024 |
USD |
10.69 |
10.73 |
10.63 |
10.73 |
10.73 |
+0.115 (+1.08%)
|
9,006 |
| 22 Aug 2024 |
USD |
10.62 |
10.66 |
10.59 |
10.615 |
10.615 |
-0.005 (-0.05%)
|
12,712 |
| 21 Aug 2024 |
USD |
10.56 |
10.64 |
10.55 |
10.6202 |
10.6202 |
+0.065 (+0.61%)
|
30,699 |
| 20 Aug 2024 |
USD |
10.585 |
10.62 |
10.535 |
10.5555 |
10.5555 |
-0.03 (-0.29%)
|
30,334 |
| 19 Aug 2024 |
USD |
10.545 |
10.5857 |
10.5 |
10.5857 |
10.5857 |
+0.086 (+0.82%)
|
29,259 |
