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 |
| 19 May 2022 |
GBX |
746.5 |
749.374 |
730.5 |
731.25 |
731.25 |
-19.625 (-2.61%)
|
29,713 |
| 18 May 2022 |
GBX |
763.5 |
766.96 |
750.875 |
750.875 |
750.875 |
-6.625 (-0.87%)
|
762,146 |
| 17 May 2022 |
GBX |
752 |
761.24 |
751.356 |
757.5 |
757.5 |
+4 (+0.53%)
|
59,847 |
| 16 May 2022 |
GBX |
759 |
763.97 |
750.5 |
753.5 |
753.5 |
-12.25 (-1.60%)
|
55,783 |
| 13 May 2022 |
GBX |
759.5 |
769.138 |
756.005 |
765.75 |
765.75 |
+13.5 (+1.79%)
|
144,829 |
| 12 May 2022 |
GBX |
754.75 |
758.873 |
560.825 |
752.25 |
752.25 |
-17.875 (-2.32%)
|
181,253 |
| 11 May 2022 |
GBX |
764.5 |
771.75 |
757.47 |
770.125 |
770.125 |
+10.875 (+1.43%)
|
49,025 |
| 10 May 2022 |
GBX |
769.25 |
775.415 |
759.235 |
759.25 |
759.25 |
-8.375 (-1.09%)
|
72,144 |
| 9 May 2022 |
GBX |
782.5 |
784.719 |
767.436 |
767.625 |
767.625 |
-15.125 (-1.93%)
|
43,320 |
| 6 May 2022 |
GBX |
787.25 |
794.596 |
774.165 |
782.75 |
782.75 |
-4 (-0.51%)
|
107,501 |
| 5 May 2022 |
GBX |
795.5 |
806.123 |
785.064 |
786.75 |
786.75 |
+5.25 (+0.67%)
|
35,714 |
| 4 May 2022 |
GBX |
780.75 |
785.436 |
779.765 |
781.5 |
781.5 |
-3 (-0.38%)
|
41,196 |
| 3 May 2022 |
GBX |
772 |
784.5 |
764.941 |
784.5 |
784.5 |
-0.375 (-0.05%)
|
27,649 |
| 29 Apr 2022 |
GBX |
786.5 |
794.97 |
782.77 |
784.875 |
784.875 |
-4.125 (-0.52%)
|
86,702 |
| 28 Apr 2022 |
GBX |
797.75 |
799.187 |
788.75 |
789 |
789 |
-0.25 (-0.03%)
|
41,352 |
| 27 Apr 2022 |
GBX |
786.5 |
790.25 |
782.5 |
789.25 |
789.25 |
+0.625 (+0.08%)
|
23,685 |
| 26 Apr 2022 |
GBX |
790.75 |
795.708 |
786.873 |
788.625 |
788.625 |
+11.625 (+1.50%)
|
69,508 |
| 25 Apr 2022 |
GBX |
783 |
788.72 |
774.5 |
777 |
777 |
-19.625 (-2.46%)
|
91,367 |
| 22 Apr 2022 |
GBX |
805 |
808.99 |
796.515 |
796.625 |
796.625 |
-13.125 (-1.62%)
|
69,077 |
| 21 Apr 2022 |
GBX |
810.75 |
817.73 |
809.75 |
809.75 |
809.75 |
-2.75 (-0.34%)
|
39,772 |
| 20 Apr 2022 |
GBX |
804 |
814 |
803.12 |
812.5 |
812.5 |
+8.25 (+1.03%)
|
45,393 |
| 19 Apr 2022 |
GBX |
793 |
806 |
792.57 |
804.25 |
804.25 |
+8.375 (+1.05%)
|
51,581 |
| 14 Apr 2022 |
GBX |
790 |
798.25 |
787.33 |
795.875 |
795.875 |
+2 (+0.25%)
|
44,489 |
| 13 Apr 2022 |
GBX |
806 |
807.488 |
790 |
793.875 |
793.875 |
-15 (-1.85%)
|
118,987 |
| 12 Apr 2022 |
GBX |
802.75 |
811.745 |
801.535 |
808.875 |
808.875 |
-1.375 (-0.17%)
|
43,083 |
| 11 Apr 2022 |
GBX |
809.25 |
814.993 |
806.5 |
810.25 |
810.25 |
-2.5 (-0.31%)
|
55,197 |
| 8 Apr 2022 |
GBX |
805.75 |
814.485 |
802.634 |
812.75 |
812.75 |
+21.875 (+2.77%)
|
38,946 |
| 7 Apr 2022 |
GBX |
797 |
802.75 |
789.5 |
790.875 |
790.875 |
-11.375 (-1.42%)
|
154,042 |
| 6 Apr 2022 |
GBX |
810.25 |
810.373 |
799 |
802.25 |
802.25 |
-8.375 (-1.03%)
|
67,492 |
| 5 Apr 2022 |
GBX |
806 |
811.235 |
804.515 |
810.625 |
810.625 |
+4.375 (+0.54%)
|
93,334 |
