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 Apr 2022 |
GBX |
811 |
816.773 |
803.577 |
806.25 |
806.25 |
-9.125 (-1.12%)
|
205,012 |
| 1 Apr 2022 |
GBX |
818.25 |
824.75 |
812 |
815.375 |
815.375 |
-12.625 (-1.52%)
|
105,086 |
| 31 Mar 2022 |
GBX |
832.25 |
838.77 |
828 |
828 |
828 |
-4.5 (-0.54%)
|
31,561 |
| 30 Mar 2022 |
GBX |
837.5 |
843.905 |
830.75 |
832.5 |
832.5 |
-7.5 (-0.89%)
|
153,717 |
| 29 Mar 2022 |
GBX |
836.75 |
849.862 |
835.77 |
840 |
840 |
+6.875 (+0.83%)
|
478,658 |
| 28 Mar 2022 |
GBX |
837.75 |
844.75 |
830.25 |
833.125 |
833.125 |
+0.75 (+0.09%)
|
81,164 |
| 25 Mar 2022 |
GBX |
823 |
836.243 |
822.75 |
832.375 |
832.375 |
+8.875 (+1.08%)
|
99,644 |
| 24 Mar 2022 |
GBX |
824.5 |
827.488 |
818.5 |
823.5 |
823.5 |
+0.25 (+0.03%)
|
67,782 |
| 23 Mar 2022 |
GBX |
829.5 |
833.86 |
822.215 |
823.25 |
823.25 |
-6.375 (-0.77%)
|
64,379 |
| 22 Mar 2022 |
GBX |
823.75 |
834.01 |
822.5 |
829.625 |
829.625 |
+6.875 (+0.84%)
|
56,563 |
| 21 Mar 2022 |
GBX |
823.5 |
828 |
816.835 |
822.75 |
822.75 |
+7.125 (+0.87%)
|
58,733 |
| 18 Mar 2022 |
GBX |
815 |
819.191 |
813.25 |
815.625 |
815.625 |
+2.625 (+0.32%)
|
41,016 |
| 17 Mar 2022 |
GBX |
809.75 |
814.5 |
802.5 |
813 |
813 |
+0.625 (+0.08%)
|
194,889 |
| 16 Mar 2022 |
GBX |
803.25 |
815.22 |
800.28 |
812.375 |
812.375 |
+21.625 (+2.73%)
|
118,801 |
| 15 Mar 2022 |
GBX |
779.25 |
792.75 |
777.75 |
790.75 |
790.75 |
+0.375 (+0.05%)
|
75,708 |
| 14 Mar 2022 |
GBX |
784.25 |
795.99 |
783.683 |
790.375 |
790.375 |
+5.625 (+0.72%)
|
151,263 |
| 11 Mar 2022 |
GBX |
780.5 |
794 |
776.978 |
784.75 |
784.75 |
+14.375 (+1.87%)
|
35,337 |
| 10 Mar 2022 |
GBX |
778.5 |
780.683 |
770 |
770.375 |
770.375 |
-8.125 (-1.04%)
|
57,888 |
| 9 Mar 2022 |
GBX |
763 |
781.488 |
759.078 |
778.5 |
778.5 |
+23.875 (+3.16%)
|
103,152 |
| 8 Mar 2022 |
GBX |
760 |
768.75 |
752.25 |
754.625 |
754.625 |
-19.125 (-2.47%)
|
113,641 |
| 7 Mar 2022 |
GBX |
765.25 |
780.188 |
758.5 |
773.75 |
773.75 |
-4.125 (-0.53%)
|
72,002 |
| 4 Mar 2022 |
GBX |
786.5 |
789.415 |
776.281 |
777.875 |
777.875 |
-8.75 (-1.11%)
|
85,013 |
| 3 Mar 2022 |
GBX |
791 |
797.436 |
785.993 |
786.625 |
786.625 |
-4.625 (-0.58%)
|
168,421 |
| 2 Mar 2022 |
GBX |
778.75 |
791.25 |
767.5 |
791.25 |
791.25 |
+14 (+1.80%)
|
90,368 |
| 1 Mar 2022 |
GBX |
805 |
805 |
775.485 |
777.25 |
777.25 |
-24.625 (-3.07%)
|
107,111 |
| 28 Feb 2022 |
GBX |
791.75 |
802.48 |
779.24 |
801.875 |
801.875 |
-2.5 (-0.31%)
|
55,615 |
| 25 Feb 2022 |
GBX |
777 |
804.375 |
772.97 |
804.375 |
804.375 |
+31.625 (+4.09%)
|
131,939 |
| 24 Feb 2022 |
GBX |
767.75 |
779.25 |
754.628 |
772.75 |
772.75 |
-21.625 (-2.72%)
|
167,373 |
| 23 Feb 2022 |
GBX |
805.5 |
807.25 |
794.375 |
794.375 |
794.375 |
-5 (-0.63%)
|
40,517 |
| 22 Feb 2022 |
GBX |
787 |
807.25 |
786.103 |
799.375 |
799.375 |
+5 (+0.63%)
|
84,526 |
