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 |
| 4 Jul 2022 |
GBX |
732.25 |
735 |
729.78 |
734.375 |
734.375 |
+3.25 (+0.44%)
|
9,359 |
| 1 Jul 2022 |
GBX |
715.25 |
739.186 |
715.048 |
731.125 |
731.125 |
+7.75 (+1.07%)
|
33,989 |
| 30 Jun 2022 |
GBX |
721.25 |
725.085 |
711 |
723.375 |
723.375 |
-10.5 (-1.43%)
|
21,096 |
| 29 Jun 2022 |
GBX |
731 |
738.144 |
730.234 |
733.875 |
733.875 |
-6.875 (-0.93%)
|
29,731 |
| 28 Jun 2022 |
GBX |
739.25 |
756.171 |
738.776 |
740.75 |
740.75 |
+4.25 (+0.58%)
|
16,265 |
| 27 Jun 2022 |
GBX |
739.5 |
742.97 |
731 |
736.5 |
736.5 |
+2.5 (+0.34%)
|
31,654 |
| 24 Jun 2022 |
GBX |
713.5 |
734 |
712.77 |
734 |
734 |
+24 (+3.38%)
|
31,044 |
| 23 Jun 2022 |
GBX |
713.75 |
721.915 |
710 |
710 |
710 |
-3.75 (-0.53%)
|
43,039 |
| 22 Jun 2022 |
GBX |
705.75 |
716.25 |
704.75 |
713.75 |
713.75 |
+0.625 (+0.09%)
|
29,752 |
| 21 Jun 2022 |
GBX |
716 |
719.436 |
709.531 |
713.125 |
713.125 |
+0.25 (+0.04%)
|
74,502 |
| 20 Jun 2022 |
GBX |
704.25 |
714.495 |
704.25 |
712.875 |
712.875 |
+6.625 (+0.94%)
|
33,108 |
| 17 Jun 2022 |
GBX |
705.5 |
710.5 |
702.208 |
706.25 |
706.25 |
+10.125 (+1.45%)
|
144,026 |
| 16 Jun 2022 |
GBX |
721.75 |
725.363 |
694.25 |
696.125 |
696.125 |
-33.5 (-4.59%)
|
99,355 |
| 15 Jun 2022 |
GBX |
726 |
734.936 |
722.025 |
729.625 |
729.625 |
-0.625 (-0.09%)
|
20,282 |
| 14 Jun 2022 |
GBX |
724.25 |
735.314 |
724.25 |
730.25 |
730.25 |
+3.875 (+0.53%)
|
47,399 |
| 13 Jun 2022 |
GBX |
728 |
728.186 |
721.936 |
726.375 |
726.375 |
-10.5 (-1.42%)
|
33,804 |
| 10 Jun 2022 |
GBX |
752.5 |
754.905 |
736.335 |
736.875 |
736.875 |
-25.25 (-3.31%)
|
32,394 |
| 9 Jun 2022 |
GBX |
771 |
774.5 |
760 |
762.125 |
762.125 |
-13.125 (-1.69%)
|
58,718 |
| 8 Jun 2022 |
GBX |
777.75 |
780.511 |
773.543 |
775.25 |
775.25 |
+1.25 (+0.16%)
|
23,456 |
| 7 Jun 2022 |
GBX |
776 |
778.47 |
771.814 |
774 |
774 |
-7.875 (-1.01%)
|
54,349 |
| 6 Jun 2022 |
GBX |
780.75 |
787.436 |
775.701 |
781.875 |
781.875 |
+7.625 (+0.98%)
|
45,354 |
| 1 Jun 2022 |
GBX |
789.25 |
790.219 |
773.543 |
774.25 |
774.25 |
-7.5 (-0.96%)
|
22,346 |
| 31 May 2022 |
GBX |
785.5 |
787.595 |
778.235 |
781.75 |
781.75 |
-6 (-0.76%)
|
21,758 |
| 30 May 2022 |
GBX |
790.5 |
793.715 |
786.335 |
787.75 |
787.75 |
+10.125 (+1.30%)
|
70,878 |
| 27 May 2022 |
GBX |
770.5 |
778.165 |
770.5 |
777.625 |
777.625 |
+6.125 (+0.79%)
|
23,898 |
| 26 May 2022 |
GBX |
758.5 |
774.235 |
758 |
771.5 |
771.5 |
+15.75 (+2.08%)
|
34,496 |
| 25 May 2022 |
GBX |
753.5 |
759.958 |
752 |
755.75 |
755.75 |
+13.5 (+1.82%)
|
33,382 |
| 24 May 2022 |
GBX |
750.75 |
755.235 |
740.98 |
742.25 |
742.25 |
-12.75 (-1.69%)
|
32,677 |
| 23 May 2022 |
GBX |
740 |
755 |
732.525 |
755 |
755 |
+24.625 (+3.37%)
|
31,950 |
| 20 May 2022 |
GBX |
741.75 |
744.686 |
730.293 |
730.375 |
730.375 |
-0.875 (-0.12%)
|
60,204 |
