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 |
| 20 Mar 2023 |
GBX |
709.75 |
727.25 |
699.738 |
719.75 |
719.75 |
-2 (-0.28%)
|
62,253 |
| 17 Mar 2023 |
GBX |
744.5 |
746.495 |
717.75 |
721.75 |
721.75 |
-20.625 (-2.78%)
|
33,018 |
| 16 Mar 2023 |
GBX |
734.75 |
742.375 |
725 |
742.375 |
742.375 |
+12.875 (+1.76%)
|
95,085 |
| 15 Mar 2023 |
GBX |
753.5 |
755.25 |
726.75 |
729.5 |
729.5 |
-20.75 (-2.77%)
|
155,626 |
| 14 Mar 2023 |
GBX |
744.5 |
761.5 |
737.903 |
750.25 |
750.25 |
+12 (+1.63%)
|
111,739 |
| 13 Mar 2023 |
GBX |
787 |
787.49 |
732.75 |
738.25 |
738.25 |
-49.625 (-6.30%)
|
81,997 |
| 10 Mar 2023 |
GBX |
781.5 |
787.875 |
761.373 |
787.875 |
787.875 |
-25.75 (-3.16%)
|
90,039 |
| 9 Mar 2023 |
GBX |
831 |
833.75 |
813.625 |
813.625 |
813.625 |
-22.5 (-2.69%)
|
127,079 |
| 8 Mar 2023 |
GBX |
837 |
839.5 |
835.75 |
836.125 |
836.125 |
-5.875 (-0.70%)
|
16,784 |
| 7 Mar 2023 |
GBX |
846.75 |
848.75 |
842 |
842 |
842 |
-4.25 (-0.50%)
|
16,288 |
| 6 Mar 2023 |
GBX |
845 |
850.448 |
842.728 |
846.25 |
846.25 |
+4.125 (+0.49%)
|
10,299 |
| 3 Mar 2023 |
GBX |
833.5 |
842.25 |
833.5 |
842.125 |
842.125 |
+10 (+1.20%)
|
25,654 |
| 2 Mar 2023 |
GBX |
833.5 |
838.25 |
828.965 |
832.125 |
832.125 |
-3.5 (-0.42%)
|
109,484 |
| 1 Mar 2023 |
GBX |
835 |
840.235 |
832.75 |
835.625 |
835.625 |
+1.25 (+0.15%)
|
13,555 |
| 28 Feb 2023 |
GBX |
832.5 |
834.913 |
828.75 |
834.375 |
834.375 |
-5.375 (-0.64%)
|
29,298 |
| 27 Feb 2023 |
GBX |
845.25 |
849.75 |
839.75 |
839.75 |
839.75 |
+0.875 (+0.10%)
|
797,047 |
| 24 Feb 2023 |
GBX |
838.25 |
840 |
833.5 |
838.875 |
838.875 |
+5.375 (+0.64%)
|
44,019 |
| 23 Feb 2023 |
GBX |
836.25 |
839.549 |
833.5 |
833.5 |
833.5 |
-0.125 (-0.01%)
|
194,901 |
| 22 Feb 2023 |
GBX |
831.5 |
835.18 |
830.25 |
833.625 |
833.625 |
+2.5 (+0.30%)
|
36,690 |
| 21 Feb 2023 |
GBX |
845 |
850.79 |
830.948 |
831.125 |
831.125 |
-17.875 (-2.11%)
|
3,237 |
| 20 Feb 2023 |
GBX |
852.5 |
855.75 |
849 |
849 |
849 |
-2.25 (-0.26%)
|
29,742 |
| 17 Feb 2023 |
GBX |
855.5 |
856.985 |
851.25 |
851.25 |
851.25 |
-8 (-0.93%)
|
35,428 |
| 16 Feb 2023 |
GBX |
861.75 |
862.48 |
856.811 |
859.25 |
859.25 |
-3.75 (-0.43%)
|
36,820 |
| 15 Feb 2023 |
GBX |
853 |
863 |
852.75 |
863 |
863 |
+11.75 (+1.38%)
|
78,795 |
| 14 Feb 2023 |
GBX |
855.75 |
858 |
851.25 |
851.25 |
851.25 |
-5 (-0.58%)
|
33,477 |
| 13 Feb 2023 |
GBX |
855 |
856.975 |
851.25 |
856.25 |
856.25 |
+5.625 (+0.66%)
|
44,726 |
| 10 Feb 2023 |
GBX |
849 |
851.275 |
842.5 |
850.625 |
850.625 |
-3.875 (-0.45%)
|
44,071 |
| 9 Feb 2023 |
GBX |
862.25 |
862.735 |
853.75 |
854.5 |
854.5 |
-10.5 (-1.21%)
|
24,076 |
| 8 Feb 2023 |
GBX |
860.25 |
867.25 |
858.25 |
865 |
865 |
+4 (+0.46%)
|
138,829 |
| 7 Feb 2023 |
GBX |
860.75 |
862 |
855 |
861 |
861 |
+3.5 (+0.41%)
|
18,563 |
