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 |
| 21 Dec 2022 |
GBX |
781.5 |
797.25 |
781.5 |
796.875 |
796.875 |
+15.875 (+2.03%)
|
143,491 |
| 20 Dec 2022 |
GBX |
775.25 |
786 |
771.725 |
781 |
781 |
+3 (+0.39%)
|
134,023 |
| 19 Dec 2022 |
GBX |
778.25 |
781.25 |
776.025 |
778 |
778 |
+0.875 (+0.11%)
|
25,687 |
| 16 Dec 2022 |
GBX |
776 |
779.75 |
771 |
777.125 |
777.125 |
-2 (-0.26%)
|
33,916 |
| 15 Dec 2022 |
GBX |
783 |
783.99 |
772.758 |
779.125 |
779.125 |
-18 (-2.26%)
|
45,844 |
| 14 Dec 2022 |
GBX |
794.25 |
798.5 |
794.25 |
797.125 |
797.125 |
-1.625 (-0.20%)
|
13,766 |
| 13 Dec 2022 |
GBX |
801.5 |
810.73 |
798.035 |
798.75 |
798.75 |
+3.75 (+0.47%)
|
38,881 |
| 12 Dec 2022 |
GBX |
790.5 |
795 |
788.25 |
795 |
795 |
+2.75 (+0.35%)
|
24,913 |
| 9 Dec 2022 |
GBX |
796.75 |
797.225 |
789.775 |
792.25 |
792.25 |
-4.25 (-0.53%)
|
18,975 |
| 8 Dec 2022 |
GBX |
798.75 |
801.25 |
795.429 |
796.5 |
796.5 |
-3.5 (-0.44%)
|
32,461 |
| 7 Dec 2022 |
GBX |
803.75 |
803.988 |
796.513 |
800 |
800 |
+1.75 (+0.22%)
|
3,647 |
| 6 Dec 2022 |
GBX |
807.25 |
809.725 |
796.715 |
798.25 |
798.25 |
-15.125 (-1.86%)
|
16,253 |
| 5 Dec 2022 |
GBX |
816.75 |
819.75 |
812.263 |
813.375 |
813.375 |
-4.875 (-0.60%)
|
138,124 |
| 2 Dec 2022 |
GBX |
825.5 |
827.75 |
796.55 |
818.25 |
818.25 |
-6.375 (-0.77%)
|
31,246 |
| 1 Dec 2022 |
GBX |
839.25 |
841.53 |
821.49 |
824.625 |
824.625 |
-8 (-0.96%)
|
99,070 |
| 30 Nov 2022 |
GBX |
842.5 |
842.5 |
824.258 |
832.625 |
832.625 |
-0.75 (-0.09%)
|
15,089 |
| 29 Nov 2022 |
GBX |
830 |
837.243 |
830 |
833.375 |
833.375 |
-1.75 (-0.21%)
|
27,957 |
| 28 Nov 2022 |
GBX |
835.25 |
838.265 |
831.785 |
835.125 |
835.125 |
-4.375 (-0.52%)
|
82,207 |
| 25 Nov 2022 |
GBX |
838.75 |
839.738 |
836.488 |
839.5 |
839.5 |
+4.625 (+0.55%)
|
13,659 |
| 24 Nov 2022 |
GBX |
838.75 |
839.735 |
834.25 |
834.875 |
834.875 |
-3.125 (-0.37%)
|
41,389 |
| 23 Nov 2022 |
GBX |
844.75 |
847.988 |
837.5 |
838 |
838 |
-8.125 (-0.96%)
|
58,704 |
| 22 Nov 2022 |
GBX |
841.5 |
847.5 |
840.494 |
846.125 |
846.125 |
+4 (+0.47%)
|
91,802 |
| 21 Nov 2022 |
GBX |
834.75 |
843.493 |
834.75 |
842.125 |
842.125 |
+8.875 (+1.07%)
|
10,278 |
| 18 Nov 2022 |
GBX |
830.5 |
841.433 |
825.033 |
833.25 |
833.25 |
+1.75 (+0.21%)
|
164,794 |
| 17 Nov 2022 |
GBX |
834.25 |
834.25 |
828.561 |
831.5 |
831.5 |
-1.875 (-0.22%)
|
245,733 |
| 16 Nov 2022 |
GBX |
837.5 |
840.22 |
831.743 |
833.375 |
833.375 |
-8.75 (-1.04%)
|
12,395 |
| 15 Nov 2022 |
GBX |
841.75 |
845.22 |
838.23 |
842.125 |
842.125 |
-11.375 (-1.33%)
|
19,416 |
| 14 Nov 2022 |
GBX |
854 |
856.25 |
850.78 |
853.5 |
853.5 |
+2.75 (+0.32%)
|
43,534 |
| 11 Nov 2022 |
GBX |
858 |
859.265 |
850.75 |
850.75 |
850.75 |
+1.125 (+0.13%)
|
208,022 |
| 10 Nov 2022 |
GBX |
837 |
849.625 |
836.24 |
849.625 |
849.625 |
+7.5 (+0.89%)
|
76,015 |
