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 |
| 15 Aug 2022 |
GBX |
818.25 |
820.735 |
811.06 |
818.625 |
818.625 |
+5 (+0.61%)
|
202,658 |
| 12 Aug 2022 |
GBX |
808.75 |
813.625 |
801.525 |
813.625 |
813.625 |
+11.625 (+1.45%)
|
21,485 |
| 11 Aug 2022 |
GBX |
793.75 |
804.7 |
793.325 |
802 |
802 |
+12.25 (+1.55%)
|
40,155 |
| 10 Aug 2022 |
GBX |
784.5 |
793.7 |
780.475 |
789.75 |
789.75 |
+7.125 (+0.91%)
|
20,938 |
| 9 Aug 2022 |
GBX |
780 |
782.925 |
777.03 |
782.625 |
782.625 |
+0.125 (+0.02%)
|
88,237 |
| 8 Aug 2022 |
GBX |
781.25 |
786.35 |
778.75 |
782.5 |
782.5 |
+3.625 (+0.47%)
|
87,459 |
| 5 Aug 2022 |
GBX |
770.5 |
785.4 |
770.5 |
778.875 |
778.875 |
+6.375 (+0.83%)
|
19,454 |
| 4 Aug 2022 |
GBX |
777.5 |
777.9 |
770.65 |
772.5 |
772.5 |
+3.5 (+0.46%)
|
33,813 |
| 3 Aug 2022 |
GBX |
763.5 |
769.45 |
760.15 |
769 |
769 |
+4.375 (+0.57%)
|
11,464 |
| 2 Aug 2022 |
GBX |
761.5 |
764.625 |
757.525 |
764.625 |
764.625 |
+0.625 (+0.08%)
|
23,437 |
| 1 Aug 2022 |
GBX |
769 |
771.47 |
759.575 |
764 |
764 |
-7.25 (-0.94%)
|
9,915 |
| 29 Jul 2022 |
GBX |
758.5 |
780.425 |
758.45 |
771.25 |
771.25 |
+11 (+1.45%)
|
33,073 |
| 28 Jul 2022 |
GBX |
758.75 |
762.225 |
753.35 |
760.25 |
760.25 |
+4 (+0.53%)
|
9,663 |
| 27 Jul 2022 |
GBX |
757.25 |
759.525 |
755.275 |
756.25 |
756.25 |
-3.875 (-0.51%)
|
5,019 |
| 26 Jul 2022 |
GBX |
765.75 |
767.475 |
760.125 |
760.125 |
760.125 |
-7.375 (-0.96%)
|
39,940 |
| 25 Jul 2022 |
GBX |
761 |
767.9 |
759.75 |
767.5 |
767.5 |
+2.375 (+0.31%)
|
45,573 |
| 22 Jul 2022 |
GBX |
769.75 |
773.4 |
761.515 |
765.125 |
765.125 |
+4 (+0.53%)
|
88,518 |
| 21 Jul 2022 |
GBX |
765.25 |
768.73 |
652.5 |
761.125 |
761.125 |
-1.5 (-0.20%)
|
29,891 |
| 20 Jul 2022 |
GBX |
761 |
763.9 |
756.375 |
762.625 |
762.625 |
+10.125 (+1.35%)
|
57,189 |
| 19 Jul 2022 |
GBX |
742.25 |
753.5 |
739 |
752.5 |
752.5 |
+5.375 (+0.72%)
|
77,869 |
| 18 Jul 2022 |
GBX |
748.75 |
753.445 |
745.925 |
747.125 |
747.125 |
+1 (+0.13%)
|
43,127 |
| 15 Jul 2022 |
GBX |
727 |
746.85 |
721.2 |
746.125 |
746.125 |
+21.125 (+2.91%)
|
61,354 |
| 14 Jul 2022 |
GBX |
737 |
737 |
722 |
725 |
725 |
-8 (-1.09%)
|
209,168 |
| 13 Jul 2022 |
GBX |
742 |
748.175 |
732.15 |
733 |
733 |
-23.25 (-3.07%)
|
20,846 |
| 12 Jul 2022 |
GBX |
746.25 |
756.45 |
742.25 |
756.25 |
756.25 |
+6.625 (+0.88%)
|
42,364 |
| 11 Jul 2022 |
GBX |
745.75 |
753.24 |
739.382 |
749.625 |
749.625 |
-0.625 (-0.08%)
|
13,615 |
| 8 Jul 2022 |
GBX |
746.75 |
753.48 |
745.5 |
750.25 |
750.25 |
+1.75 (+0.23%)
|
16,295 |
| 7 Jul 2022 |
GBX |
745.5 |
750 |
740.925 |
748.5 |
748.5 |
+8.75 (+1.18%)
|
23,780 |
| 6 Jul 2022 |
GBX |
742.75 |
746 |
736.8 |
739.75 |
739.75 |
+7.625 (+1.04%)
|
38,374 |
| 5 Jul 2022 |
GBX |
741 |
741 |
726.075 |
732.125 |
732.125 |
-2.25 (-0.31%)
|
23,077 |
