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 |
| 4 May 2023 |
GBX |
716.75 |
719.9 |
704.08 |
708.75 |
708.75 |
-19.25 (-2.64%)
|
36,202 |
| 3 May 2023 |
GBX |
733.25 |
738.5 |
728 |
728 |
728 |
-1.5 (-0.21%)
|
12,549 |
| 2 May 2023 |
GBX |
749.75 |
752 |
729.5 |
729.5 |
729.5 |
-15.125 (-2.03%)
|
12,653 |
| 28 Apr 2023 |
GBX |
742 |
747.235 |
738.5 |
744.625 |
744.625 |
+5.75 (+0.78%)
|
148,581 |
| 27 Apr 2023 |
GBX |
736.25 |
741.623 |
735.45 |
738.875 |
738.875 |
+1.125 (+0.15%)
|
9,321 |
| 26 Apr 2023 |
GBX |
741 |
744 |
736.33 |
737.75 |
737.75 |
-14.25 (-1.89%)
|
10,244 |
| 25 Apr 2023 |
GBX |
749.75 |
753.33 |
746.788 |
752 |
752 |
-1.375 (-0.18%)
|
168,038 |
| 24 Apr 2023 |
GBX |
751.75 |
757.623 |
751.75 |
753.375 |
753.375 |
-3.75 (-0.50%)
|
7,131 |
| 21 Apr 2023 |
GBX |
762.25 |
763 |
754.25 |
757.125 |
757.125 |
-1 (-0.13%)
|
7,267 |
| 20 Apr 2023 |
GBX |
758.5 |
761.16 |
756.25 |
758.125 |
758.125 |
-2 (-0.26%)
|
13,479 |
| 19 Apr 2023 |
GBX |
759 |
762.75 |
755.75 |
760.125 |
760.125 |
+2.5 (+0.33%)
|
22,610 |
| 18 Apr 2023 |
GBX |
760.25 |
764.5 |
756.628 |
757.625 |
757.625 |
+2.125 (+0.28%)
|
111,829 |
| 17 Apr 2023 |
GBX |
755 |
756 |
749.5 |
755.5 |
755.5 |
+5.75 (+0.77%)
|
126,708 |
| 14 Apr 2023 |
GBX |
736.75 |
753.235 |
733.75 |
749.75 |
749.75 |
+15.25 (+2.08%)
|
219,824 |
| 13 Apr 2023 |
GBX |
730 |
735.75 |
727.878 |
734.5 |
734.5 |
+0.5 (+0.07%)
|
6,717 |
| 12 Apr 2023 |
GBX |
737.5 |
742.49 |
733.873 |
734 |
734 |
-1.125 (-0.15%)
|
67,969 |
| 11 Apr 2023 |
GBX |
730.5 |
736.5 |
730.5 |
735.125 |
735.125 |
+8.5 (+1.17%)
|
78,768 |
| 6 Apr 2023 |
GBX |
727 |
729.235 |
724.75 |
726.625 |
726.625 |
+4.5 (+0.62%)
|
25,540 |
| 5 Apr 2023 |
GBX |
723 |
726.5 |
718.75 |
722.125 |
722.125 |
-1.125 (-0.16%)
|
63,906 |
| 4 Apr 2023 |
GBX |
733 |
738.75 |
722.74 |
723.25 |
723.25 |
-9.25 (-1.26%)
|
23,578 |
| 3 Apr 2023 |
GBX |
738.5 |
743.5 |
732.5 |
732.5 |
732.5 |
-1.25 (-0.17%)
|
37,412 |
| 31 Mar 2023 |
GBX |
731 |
734.5 |
729.025 |
733.75 |
733.75 |
+4.25 (+0.58%)
|
14,280 |
| 30 Mar 2023 |
GBX |
734.25 |
738.538 |
728 |
729.5 |
729.5 |
+1.5 (+0.21%)
|
22,773 |
| 29 Mar 2023 |
GBX |
728.75 |
732 |
727.025 |
728 |
728 |
+6.25 (+0.87%)
|
38,061 |
| 28 Mar 2023 |
GBX |
727.5 |
730.25 |
719.75 |
721.75 |
721.75 |
-4 (-0.55%)
|
20,705 |
| 27 Mar 2023 |
GBX |
720 |
729.75 |
720 |
725.75 |
725.75 |
+13.875 (+1.95%)
|
39,463 |
| 24 Mar 2023 |
GBX |
707.5 |
722 |
705.5 |
711.875 |
711.875 |
-9.25 (-1.28%)
|
25,681 |
| 23 Mar 2023 |
GBX |
725.25 |
727 |
720 |
721.125 |
721.125 |
-14.25 (-1.94%)
|
39,678 |
| 22 Mar 2023 |
GBX |
740 |
742.95 |
735.085 |
735.375 |
735.375 |
-7.375 (-0.99%)
|
42,680 |
| 21 Mar 2023 |
GBX |
726.5 |
743.75 |
726.033 |
742.75 |
742.75 |
+23 (+3.20%)
|
44,519 |
