iShares S&P 500 Industrials Se
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2024 |
USD |
10.035 |
10.15 |
9.975 |
9.9975 |
9.9975 |
-0.092 (-0.92%)
|
38,773 |
| 4 Jul 2024 |
USD |
10.095 |
10.115 |
10.07 |
10.09 |
10.09 |
+0.013 (+0.12%)
|
10,196 |
| 3 Jul 2024 |
USD |
10.07 |
10.105 |
10.05 |
10.0775 |
10.0775 |
+0.031 (+0.30%)
|
58,986 |
| 2 Jul 2024 |
USD |
9.9625 |
10.0469 |
9.955 |
10.0469 |
10.0469 |
+0.055 (+0.55%)
|
17,680 |
| 1 Jul 2024 |
USD |
10.12 |
10.165 |
9.9919 |
9.9919 |
9.9919 |
-0.153 (-1.51%)
|
122,983 |
| 28 Jun 2024 |
USD |
10.115 |
10.195 |
10.11 |
10.145 |
10.145 |
+0.05 (+0.50%)
|
273,486 |
| 27 Jun 2024 |
USD |
10.085 |
10.115 |
10.085 |
10.095 |
10.095 |
+0.03 (+0.30%)
|
10,667 |
| 26 Jun 2024 |
USD |
10.125 |
10.165 |
10.055 |
10.065 |
10.065 |
-0.048 (-0.47%)
|
47,339 |
| 25 Jun 2024 |
USD |
10.24 |
10.25 |
10.075 |
10.1128 |
10.1128 |
-0.086 (-0.84%)
|
129,562 |
| 24 Jun 2024 |
USD |
10.16 |
10.28 |
10.16 |
10.1986 |
10.1986 |
+0.054 (+0.53%)
|
120,775 |
| 21 Jun 2024 |
USD |
10.175 |
10.195 |
10.12 |
10.145 |
10.145 |
-0.037 (-0.37%)
|
56,556 |
| 20 Jun 2024 |
USD |
10.205 |
10.22 |
10.1779 |
10.1825 |
10.1825 |
+0.033 (+0.32%)
|
193,150 |
| 19 Jun 2024 |
USD |
10.145 |
10.205 |
10.14 |
10.15 |
10.15 |
-0.019 (-0.19%)
|
3,948 |
| 18 Jun 2024 |
USD |
10.12 |
10.1692 |
10.085 |
10.1692 |
10.1692 |
+0.056 (+0.55%)
|
53,007 |
| 17 Jun 2024 |
USD |
10.02 |
10.1132 |
9.96 |
10.1132 |
10.1132 |
+0.171 (+1.72%)
|
33,509 |
| 14 Jun 2024 |
USD |
10.065 |
10.105 |
9.885 |
9.9425 |
9.9425 |
-0.113 (-1.12%)
|
41,909 |
| 13 Jun 2024 |
USD |
10.14 |
10.16 |
10.03 |
10.055 |
10.055 |
-0.12 (-1.18%)
|
15,724 |
| 12 Jun 2024 |
USD |
10.075 |
10.235 |
10.075 |
10.175 |
10.175 |
+0.095 (+0.94%)
|
39,292 |
| 11 Jun 2024 |
USD |
10.09 |
10.15 |
10.08 |
10.0803 |
10.0803 |
-0.055 (-0.54%)
|
2,245 |
| 10 Jun 2024 |
USD |
9.94 |
10.155 |
9.94 |
10.1351 |
10.1351 |
+0.005 (+0.05%)
|
24,038 |
| 7 Jun 2024 |
USD |
10.095 |
10.17 |
10.0424 |
10.13 |
10.13 |
+0.015 (+0.15%)
|
47,504 |
| 6 Jun 2024 |
USD |
10.14 |
10.15 |
10.105 |
10.115 |
10.115 |
+0.015 (+0.15%)
|
84,559 |
| 5 Jun 2024 |
USD |
10.06 |
10.115 |
10.035 |
10.1 |
10.1 |
+0.046 (+0.46%)
|
126,116 |
| 4 Jun 2024 |
USD |
10.075 |
10.085 |
10.005 |
10.0541 |
10.0541 |
-0.023 (-0.22%)
|
29,426 |
| 3 Jun 2024 |
USD |
10.215 |
10.365 |
10.0359 |
10.0767 |
10.0767 |
+0.037 (+0.37%)
|
844,409 |
| 31 May 2024 |
USD |
10.07 |
10.11 |
10.03 |
10.04 |
10.04 |
-0.035 (-0.35%)
|
390,115 |
| 30 May 2024 |
USD |
10.02 |
10.075 |
9.9725 |
10.075 |
10.075 |
+0.03 (+0.30%)
|
200,072 |
| 29 May 2024 |
USD |
10.115 |
10.13 |
10.045 |
10.045 |
10.045 |
-0.11 (-1.09%)
|
19,042 |
| 28 May 2024 |
USD |
10.31 |
10.31 |
10.1553 |
10.1553 |
10.1553 |
-0.14 (-1.36%)
|
129,631 |
| 24 May 2024 |
USD |
10.215 |
10.295 |
10.215 |
10.295 |
10.295 |
+0.01 (+0.10%)
|
27,617 |
