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 |
| 10 Jan 2022 |
GBX |
845.5 |
855.438 |
832.975 |
836.5 |
836.5 |
-3.25 (-0.39%)
|
218,718 |
| 7 Jan 2022 |
GBX |
837.75 |
841.963 |
833.265 |
839.75 |
839.75 |
+12.5 (+1.51%)
|
196,425 |
| 6 Jan 2022 |
GBX |
828 |
834.725 |
825.988 |
827.25 |
827.25 |
-6.375 (-0.76%)
|
87,687 |
| 5 Jan 2022 |
GBX |
832.75 |
838.213 |
831.5 |
833.625 |
833.625 |
+1.375 (+0.17%)
|
242,958 |
| 4 Jan 2022 |
GBX |
817.25 |
833.01 |
814.535 |
832.25 |
832.25 |
+27.625 (+3.43%)
|
83,368 |
| 31 Dec 2021 |
GBX |
808.763 |
808.763 |
802.775 |
804.625 |
804.625 |
-3.375 (-0.42%)
|
3,381 |
| 30 Dec 2021 |
GBX |
809.25 |
812.713 |
805.088 |
808 |
808 |
-1.125 (-0.14%)
|
35,868 |
| 29 Dec 2021 |
GBX |
815.25 |
816.35 |
806.5 |
809.125 |
809.125 |
+2.75 (+0.34%)
|
71,176 |
| 24 Dec 2021 |
GBX |
809.5 |
809.5 |
804.085 |
806.375 |
806.375 |
-0.375 (-0.05%)
|
10,668 |
| 23 Dec 2021 |
GBX |
804 |
810.235 |
801.79 |
806.75 |
806.75 |
+3.375 (+0.42%)
|
93,639 |
| 22 Dec 2021 |
GBX |
804.75 |
805.75 |
799.475 |
803.375 |
803.375 |
-0.375 (-0.05%)
|
61,653 |
| 21 Dec 2021 |
GBX |
794.25 |
805.993 |
792.785 |
803.75 |
803.75 |
+19.875 (+2.54%)
|
663,789 |
| 20 Dec 2021 |
GBX |
796 |
798.5 |
783.213 |
783.875 |
783.875 |
-27 (-3.33%)
|
39,779 |
| 17 Dec 2021 |
GBX |
824 |
825.688 |
800.725 |
810.875 |
810.875 |
-13.375 (-1.62%)
|
24,475 |
| 16 Dec 2021 |
GBX |
814.25 |
825.475 |
813.2 |
824.25 |
824.25 |
+13.875 (+1.71%)
|
52,631 |
| 15 Dec 2021 |
GBX |
811.75 |
814.465 |
805.788 |
810.375 |
810.375 |
-0.875 (-0.11%)
|
69,811 |
| 14 Dec 2021 |
GBX |
811.5 |
815.725 |
805.25 |
811.25 |
811.25 |
+6.125 (+0.76%)
|
19,840 |
| 13 Dec 2021 |
GBX |
820.75 |
823.225 |
804.788 |
805.125 |
805.125 |
-8.75 (-1.08%)
|
33,758 |
| 10 Dec 2021 |
GBX |
818.5 |
822.75 |
813.015 |
813.875 |
813.875 |
-3.25 (-0.40%)
|
27,512 |
| 9 Dec 2021 |
GBX |
815.75 |
818.438 |
812.25 |
817.125 |
817.125 |
-1 (-0.12%)
|
29,927 |
| 8 Dec 2021 |
GBX |
821.75 |
829.101 |
816.5 |
818.125 |
818.125 |
-3.625 (-0.44%)
|
82,102 |
| 7 Dec 2021 |
GBX |
813 |
823.597 |
808.5 |
821.75 |
821.75 |
+11.25 (+1.39%)
|
93,449 |
| 6 Dec 2021 |
GBX |
801.5 |
812.621 |
798.25 |
810.5 |
810.5 |
+12.25 (+1.53%)
|
68,393 |
| 3 Dec 2021 |
GBX |
807.5 |
809.93 |
779.413 |
798.25 |
798.25 |
-4.375 (-0.55%)
|
112,040 |
| 2 Dec 2021 |
GBX |
790.5 |
802.625 |
786.19 |
802.625 |
802.625 |
-3.75 (-0.47%)
|
41,843 |
| 1 Dec 2021 |
GBX |
798 |
806.99 |
796.5 |
806.375 |
806.375 |
+4.625 (+0.58%)
|
121,474 |
| 30 Nov 2021 |
GBX |
792.75 |
804.25 |
783.25 |
801.75 |
801.75 |
-2 (-0.25%)
|
139,485 |
| 29 Nov 2021 |
GBX |
809.25 |
817.75 |
802.55 |
803.75 |
803.75 |
+3.875 (+0.48%)
|
35,205 |
| 26 Nov 2021 |
GBX |
798 |
818.5 |
790.7 |
799.875 |
799.875 |
-33.625 (-4.03%)
|
165,634 |
| 25 Nov 2021 |
GBX |
833 |
836.225 |
831.7 |
833.5 |
833.5 |
+1.75 (+0.21%)
|
47,402 |
