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 |
| 21 Feb 2022 |
GBX |
808.25 |
809.965 |
792.78 |
794.375 |
794.375 |
-8.375 (-1.04%)
|
58,730 |
| 18 Feb 2022 |
GBX |
806 |
807.5 |
798.715 |
802.75 |
802.75 |
-4.25 (-0.53%)
|
70,252 |
| 17 Feb 2022 |
GBX |
818 |
822.458 |
803.508 |
807 |
807 |
-15.375 (-1.87%)
|
108,533 |
| 16 Feb 2022 |
GBX |
826 |
827.461 |
818.25 |
822.375 |
822.375 |
-2.875 (-0.35%)
|
156,883 |
| 15 Feb 2022 |
GBX |
814.5 |
830.775 |
813.938 |
825.25 |
825.25 |
+11.75 (+1.44%)
|
319,206 |
| 14 Feb 2022 |
GBX |
824 |
829.221 |
810.78 |
813.5 |
813.5 |
-23.375 (-2.79%)
|
69,888 |
| 11 Feb 2022 |
GBX |
832.5 |
838.25 |
826 |
836.875 |
836.875 |
-3 (-0.36%)
|
83,158 |
| 10 Feb 2022 |
GBX |
840.5 |
846.211 |
837.27 |
839.875 |
839.875 |
-4.5 (-0.53%)
|
105,475 |
| 9 Feb 2022 |
GBX |
836.75 |
847.25 |
835.043 |
844.375 |
844.375 |
+14 (+1.69%)
|
106,729 |
| 8 Feb 2022 |
GBX |
830.75 |
834.745 |
826.528 |
830.375 |
830.375 |
+3.875 (+0.47%)
|
163,963 |
| 7 Feb 2022 |
GBX |
823.25 |
826.99 |
819 |
826.5 |
826.5 |
+12.125 (+1.49%)
|
68,592 |
| 4 Feb 2022 |
GBX |
809 |
818.657 |
799.75 |
814.375 |
814.375 |
+0.125 (+0.02%)
|
43,091 |
| 3 Feb 2022 |
GBX |
817.25 |
817.25 |
809.51 |
814.25 |
814.25 |
+4.375 (+0.54%)
|
52,478 |
| 2 Feb 2022 |
GBX |
810.25 |
814.5 |
806.758 |
809.875 |
809.875 |
+3.625 (+0.45%)
|
89,997 |
| 1 Feb 2022 |
GBX |
808.25 |
810 |
798.75 |
806.25 |
806.25 |
+6.875 (+0.86%)
|
253,361 |
| 31 Jan 2022 |
GBX |
799.25 |
803.688 |
793.743 |
799.375 |
799.375 |
+10.625 (+1.35%)
|
99,653 |
| 28 Jan 2022 |
GBX |
795.75 |
795.75 |
780.75 |
788.75 |
788.75 |
-15.625 (-1.94%)
|
239,113 |
| 27 Jan 2022 |
GBX |
793.5 |
814.493 |
792.078 |
804.375 |
804.375 |
+2.625 (+0.33%)
|
129,745 |
| 26 Jan 2022 |
GBX |
794.25 |
806.485 |
792.968 |
801.75 |
801.75 |
+15.875 (+2.02%)
|
73,412 |
| 25 Jan 2022 |
GBX |
780 |
790.725 |
769 |
785.875 |
785.875 |
+15.5 (+2.01%)
|
344,182 |
| 24 Jan 2022 |
GBX |
786.75 |
792.908 |
762.78 |
770.375 |
770.375 |
-26.625 (-3.34%)
|
138,984 |
| 21 Jan 2022 |
GBX |
801 |
801.28 |
786.5 |
797 |
797 |
-12.5 (-1.54%)
|
133,386 |
| 20 Jan 2022 |
GBX |
801.25 |
811.49 |
798.745 |
809.5 |
809.5 |
+0.75 (+0.09%)
|
718,076 |
| 19 Jan 2022 |
GBX |
814.5 |
822.9 |
804.71 |
808.75 |
808.75 |
-8.25 (-1.01%)
|
391,985 |
| 18 Jan 2022 |
GBX |
832 |
837.34 |
815.24 |
817 |
817 |
-19.875 (-2.37%)
|
94,116 |
| 17 Jan 2022 |
GBX |
831 |
837.88 |
830.2 |
836.875 |
836.875 |
+11.625 (+1.41%)
|
79,680 |
| 14 Jan 2022 |
GBX |
844.25 |
844.36 |
820.99 |
825.25 |
825.25 |
-17.125 (-2.03%)
|
97,060 |
| 13 Jan 2022 |
GBX |
839 |
843.38 |
837.83 |
842.375 |
842.375 |
+3 (+0.36%)
|
75,479 |
| 12 Jan 2022 |
GBX |
845 |
847.715 |
837.19 |
839.375 |
839.375 |
+2.125 (+0.25%)
|
188,064 |
| 11 Jan 2022 |
GBX |
840.5 |
843.475 |
835.713 |
837.25 |
837.25 |
+0.75 (+0.09%)
|
99,334 |
