iShares S&P 500 USD Financials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Aug 2024 |
GBX |
967.5 |
984 |
966.25 |
975.875 |
975.875 |
+11.125 (+1.15%)
|
16,214 |
| 14 Aug 2024 |
GBX |
956.25 |
964.75 |
952 |
964.75 |
964.75 |
+7.63 (+0.80%)
|
26,773 |
| 13 Aug 2024 |
GBX |
953.25 |
957.12 |
949.713 |
957.12 |
957.12 |
+5.29 (+0.56%)
|
11,632 |
| 12 Aug 2024 |
GBX |
955.5 |
961.75 |
951.83 |
951.83 |
951.83 |
-4.17 (-0.44%)
|
43,765 |
| 9 Aug 2024 |
GBX |
955 |
959.2 |
953.5 |
956 |
956 |
+1.5 (+0.16%)
|
52,463 |
| 8 Aug 2024 |
GBX |
940.25 |
957.121 |
939.25 |
954.5 |
954.5 |
-1 (-0.10%)
|
16,799 |
| 7 Aug 2024 |
GBX |
943.25 |
961.25 |
943.25 |
955.5 |
955.5 |
+13.04 (+1.38%)
|
155,196 |
| 6 Aug 2024 |
GBX |
934 |
945.25 |
929.25 |
942.46 |
942.46 |
+17.22 (+1.86%)
|
56,011 |
| 5 Aug 2024 |
GBX |
934.75 |
983 |
920.063 |
925.24 |
925.24 |
-19.76 (-2.09%)
|
103,912 |
| 2 Aug 2024 |
GBX |
975.75 |
979.5 |
944 |
945 |
945 |
-32.5 (-3.32%)
|
42,441 |
| 1 Aug 2024 |
GBX |
987.75 |
991.067 |
976.432 |
977.5 |
977.5 |
-11 (-1.11%)
|
82,979 |
| 31 Jul 2024 |
GBX |
991 |
993.125 |
985.5 |
988.5 |
988.5 |
+2.16 (+0.22%)
|
17,657 |
| 30 Jul 2024 |
GBX |
973.25 |
987.75 |
973.25 |
986.34 |
986.34 |
+12.95 (+1.33%)
|
8,069 |
| 29 Jul 2024 |
GBX |
979 |
980.75 |
971.195 |
973.39 |
973.39 |
-0.61 (-0.06%)
|
62,021 |
| 26 Jul 2024 |
GBX |
965 |
977.213 |
964.646 |
974 |
974 |
+8.75 (+0.91%)
|
46,672 |
| 25 Jul 2024 |
GBX |
956.5 |
965.862 |
953.5 |
965.25 |
965.25 |
+7.125 (+0.74%)
|
150,789 |
| 24 Jul 2024 |
GBX |
962.5 |
963.75 |
955.719 |
958.125 |
958.125 |
-7.125 (-0.74%)
|
6,953 |
| 23 Jul 2024 |
GBX |
961.75 |
969.369 |
961.75 |
965.25 |
965.25 |
+1.12 (+0.12%)
|
21,170 |
| 22 Jul 2024 |
GBX |
958 |
964.75 |
956.25 |
964.13 |
964.13 |
+3.755 (+0.39%)
|
29,530 |
| 19 Jul 2024 |
GBX |
966.5 |
970.286 |
960.25 |
960.375 |
960.375 |
-15.5 (-1.59%)
|
192,731 |
| 18 Jul 2024 |
GBX |
976.5 |
981.76 |
973 |
975.875 |
975.875 |
+4 (+0.41%)
|
25,840 |
| 17 Jul 2024 |
GBX |
964.25 |
972.308 |
959 |
971.875 |
971.875 |
+2.425 (+0.25%)
|
55,439 |
| 16 Jul 2024 |
GBX |
957.5 |
969.45 |
956.308 |
969.45 |
969.45 |
+14.37 (+1.50%)
|
49,333 |
| 15 Jul 2024 |
GBX |
945.25 |
955.08 |
943 |
955.08 |
955.08 |
+12.08 (+1.28%)
|
38,995 |
| 12 Jul 2024 |
GBX |
941.25 |
949.75 |
937 |
943 |
943 |
-0.125 (-0.01%)
|
80,768 |
| 11 Jul 2024 |
GBX |
942 |
943.125 |
934.845 |
943.125 |
943.125 |
+5.375 (+0.57%)
|
8,190 |
| 10 Jul 2024 |
GBX |
941.75 |
943 |
935.5 |
937.75 |
937.75 |
-3.49 (-0.37%)
|
39,418 |
| 9 Jul 2024 |
GBX |
935.25 |
941.24 |
934 |
941.24 |
941.24 |
+8.55 (+0.92%)
|
99,342 |
| 8 Jul 2024 |
GBX |
934.25 |
939.592 |
932.69 |
932.69 |
932.69 |
-0.31 (-0.03%)
|
29,067 |
| 5 Jul 2024 |
GBX |
942 |
946.25 |
931.865 |
933 |
933 |
-9 (-0.96%)
|
14,721 |
