iShares S&P 500 USD Financials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jun 2023 |
GBX |
742 |
743.5 |
740.8 |
741.875 |
741.875 |
-0.875 (-0.12%)
|
27,693 |
| 16 Jun 2023 |
GBX |
745.25 |
746.725 |
742.038 |
742.75 |
742.75 |
-0.125 (-0.02%)
|
32,603 |
| 15 Jun 2023 |
GBX |
744.25 |
745.25 |
738.25 |
742.875 |
742.875 |
-5.875 (-0.78%)
|
9,582 |
| 14 Jun 2023 |
GBX |
750.25 |
750.975 |
746.25 |
748.75 |
748.75 |
-1.875 (-0.25%)
|
25,255 |
| 13 Jun 2023 |
GBX |
748 |
753.2 |
745.525 |
750.625 |
750.625 |
+3.75 (+0.50%)
|
81,209 |
| 12 Jun 2023 |
GBX |
751.25 |
752.296 |
745.25 |
746.875 |
746.875 |
+1 (+0.13%)
|
13,285 |
| 9 Jun 2023 |
GBX |
745.5 |
749.7 |
742.75 |
745.875 |
745.875 |
+1 (+0.13%)
|
33,635 |
| 8 Jun 2023 |
GBX |
755.75 |
758.5 |
744.875 |
744.875 |
744.875 |
-4.875 (-0.65%)
|
27,196 |
| 7 Jun 2023 |
GBX |
755 |
757.5 |
746 |
749.75 |
749.75 |
-3 (-0.40%)
|
29,100 |
| 6 Jun 2023 |
GBX |
743.5 |
753.963 |
742.196 |
752.75 |
752.75 |
+8.125 (+1.09%)
|
12,951 |
| 5 Jun 2023 |
GBX |
751.5 |
753.75 |
741.975 |
744.625 |
744.625 |
-1.375 (-0.18%)
|
25,417 |
| 2 Jun 2023 |
GBX |
730 |
746 |
728.305 |
746 |
746 |
+22.25 (+3.07%)
|
10,778 |
| 1 Jun 2023 |
GBX |
727.75 |
728.75 |
718.075 |
723.75 |
723.75 |
+4.25 (+0.59%)
|
27,065 |
| 31 May 2023 |
GBX |
732.5 |
736.5 |
719.5 |
719.5 |
719.5 |
-8.375 (-1.15%)
|
50,241 |
| 30 May 2023 |
GBX |
738 |
741 |
727.875 |
727.875 |
727.875 |
-8.25 (-1.12%)
|
27,671 |
| 26 May 2023 |
GBX |
728.75 |
738.288 |
727 |
736.125 |
736.125 |
+7.5 (+1.03%)
|
28,144 |
| 25 May 2023 |
GBX |
729.25 |
732.75 |
726.5 |
728.625 |
728.625 |
-2.125 (-0.29%)
|
40,846 |
| 24 May 2023 |
GBX |
735.25 |
737.25 |
728.546 |
730.75 |
730.75 |
-12.125 (-1.63%)
|
29,211 |
| 23 May 2023 |
GBX |
745.25 |
748.2 |
742.25 |
742.875 |
742.875 |
-1.875 (-0.25%)
|
17,221 |
| 22 May 2023 |
GBX |
741.5 |
744.75 |
738.5 |
744.75 |
744.75 |
+4.25 (+0.57%)
|
7,158 |
| 19 May 2023 |
GBX |
749.75 |
750 |
739.75 |
740.5 |
740.5 |
-1.875 (-0.25%)
|
17,645 |
| 18 May 2023 |
GBX |
742.25 |
744.5 |
737.8 |
742.375 |
742.375 |
+10.25 (+1.40%)
|
10,334 |
| 17 May 2023 |
GBX |
727.5 |
732.125 |
726.5 |
732.125 |
732.125 |
+7.875 (+1.09%)
|
25,845 |
| 16 May 2023 |
GBX |
726.5 |
728.75 |
723.5 |
724.25 |
724.25 |
-2.25 (-0.31%)
|
54,820 |
| 15 May 2023 |
GBX |
726.5 |
729 |
722.77 |
726.5 |
726.5 |
+2.375 (+0.33%)
|
31,516 |
| 12 May 2023 |
GBX |
727.75 |
730.735 |
724.031 |
724.125 |
724.125 |
+1 (+0.14%)
|
33,221 |
| 11 May 2023 |
GBX |
725.5 |
726.954 |
717.842 |
723.125 |
723.125 |
+3.375 (+0.47%)
|
155,597 |
| 10 May 2023 |
GBX |
723.75 |
730.5 |
719 |
719.75 |
719.75 |
-5 (-0.69%)
|
116,142 |
| 9 May 2023 |
GBX |
725.25 |
726.75 |
722.335 |
724.75 |
724.75 |
+2.25 (+0.31%)
|
21,899 |
| 5 May 2023 |
GBX |
710 |
724.915 |
706.5 |
722.5 |
722.5 |
+13.75 (+1.94%)
|
79,569 |
