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 |
| 28 Sep 2022 |
GBX |
795.5 |
809.65 |
785.75 |
807 |
807 |
+10 (+1.25%)
|
120,328 |
| 27 Sep 2022 |
GBX |
805 |
806 |
797 |
797 |
797 |
+2 (+0.25%)
|
178,158 |
| 26 Sep 2022 |
GBX |
813 |
817 |
795 |
795 |
795 |
-0.75 (-0.09%)
|
141,767 |
| 23 Sep 2022 |
GBX |
789.5 |
797.75 |
786.05 |
795.75 |
795.75 |
+6.75 (+0.86%)
|
342,129 |
| 22 Sep 2022 |
GBX |
801.25 |
801.465 |
786.75 |
789 |
789 |
-27.75 (-3.40%)
|
105,068 |
| 21 Sep 2022 |
GBX |
810 |
817 |
807.925 |
816.75 |
816.75 |
+7.25 (+0.90%)
|
108,492 |
| 20 Sep 2022 |
GBX |
819 |
820.075 |
807.5 |
809.5 |
809.5 |
+2.75 (+0.34%)
|
112,786 |
| 16 Sep 2022 |
GBX |
814 |
815.25 |
804.175 |
806.75 |
806.75 |
-8.5 (-1.04%)
|
50,501 |
| 15 Sep 2022 |
GBX |
808.75 |
819 |
803.65 |
815.25 |
815.25 |
+9.75 (+1.21%)
|
106,606 |
| 14 Sep 2022 |
GBX |
812.25 |
814.735 |
805.2 |
805.5 |
805.5 |
-13.875 (-1.69%)
|
47,358 |
| 13 Sep 2022 |
GBX |
830.5 |
853.285 |
816.425 |
819.375 |
819.375 |
-8.875 (-1.07%)
|
260,987 |
| 12 Sep 2022 |
GBX |
823 |
832.55 |
821.1 |
828.25 |
828.25 |
-0.5 (-0.06%)
|
60,831 |
| 9 Sep 2022 |
GBX |
824 |
830.74 |
822.45 |
828.75 |
828.75 |
+4.75 (+0.58%)
|
176,346 |
| 8 Sep 2022 |
GBX |
814.25 |
824.25 |
808 |
824 |
824 |
+16.375 (+2.03%)
|
109,773 |
| 7 Sep 2022 |
GBX |
804 |
808.74 |
797.26 |
807.625 |
807.625 |
+12.125 (+1.52%)
|
61,226 |
| 6 Sep 2022 |
GBX |
799.5 |
802.5 |
789.855 |
795.5 |
795.5 |
-6.375 (-0.80%)
|
126,041 |
| 5 Sep 2022 |
GBX |
803 |
808.33 |
799.375 |
801.875 |
801.875 |
-12.375 (-1.52%)
|
15,340 |
| 2 Sep 2022 |
GBX |
803 |
814.5 |
799.925 |
814.25 |
814.25 |
+19.75 (+2.49%)
|
21,832 |
| 1 Sep 2022 |
GBX |
792.5 |
797.75 |
790.28 |
794.5 |
794.5 |
-5.5 (-0.69%)
|
26,947 |
| 31 Aug 2022 |
GBX |
802.75 |
805.925 |
798.075 |
800 |
800 |
+0.5 (+0.06%)
|
89,707 |
| 30 Aug 2022 |
GBX |
798.5 |
807.46 |
795.979 |
799.5 |
799.5 |
-11 (-1.36%)
|
199,588 |
| 26 Aug 2022 |
GBX |
820.75 |
827.58 |
810 |
810.5 |
810.5 |
-8.625 (-1.05%)
|
4,447 |
| 25 Aug 2022 |
GBX |
813.5 |
820.985 |
812.645 |
819.125 |
819.125 |
+7 (+0.86%)
|
7,730 |
| 24 Aug 2022 |
GBX |
807.5 |
812.125 |
802.285 |
812.125 |
812.125 |
+6 (+0.74%)
|
12,898 |
| 23 Aug 2022 |
GBX |
814.5 |
815.85 |
804.75 |
806.125 |
806.125 |
-10.75 (-1.32%)
|
56,754 |
| 22 Aug 2022 |
GBX |
822.25 |
822.25 |
812.675 |
816.875 |
816.875 |
-11 (-1.33%)
|
61,886 |
| 19 Aug 2022 |
GBX |
833.5 |
835.779 |
827.875 |
827.875 |
827.875 |
0.0 (0.0%)
|
78,293 |
| 18 Aug 2022 |
GBX |
827.5 |
829.575 |
824.727 |
827.875 |
827.875 |
+2.375 (+0.29%)
|
12,331 |
| 17 Aug 2022 |
GBX |
826 |
829.715 |
821.525 |
825.5 |
825.5 |
-0.625 (-0.08%)
|
30,284 |
| 16 Aug 2022 |
GBX |
824.25 |
826.85 |
821.55 |
826.125 |
826.125 |
+7.5 (+0.92%)
|
142,752 |
