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 |
| 24 Nov 2021 |
GBX |
828.25 |
834.675 |
826.275 |
831.75 |
831.75 |
+5.5 (+0.67%)
|
97,335 |
| 23 Nov 2021 |
GBX |
816 |
827.75 |
815.05 |
826.25 |
826.25 |
+5.5 (+0.67%)
|
73,283 |
| 22 Nov 2021 |
GBX |
807.75 |
821.5 |
803.6 |
820.75 |
820.75 |
+19.5 (+2.43%)
|
147,602 |
| 19 Nov 2021 |
GBX |
813.25 |
815 |
796.8 |
801.25 |
801.25 |
-8.875 (-1.10%)
|
141,036 |
| 18 Nov 2021 |
GBX |
812 |
817.125 |
806.55 |
810.125 |
810.125 |
-3.625 (-0.45%)
|
124,113 |
| 17 Nov 2021 |
GBX |
825.5 |
827.375 |
812.55 |
813.75 |
813.75 |
-13.875 (-1.68%)
|
50,342 |
| 16 Nov 2021 |
GBX |
828.25 |
828.75 |
822.55 |
827.625 |
827.625 |
-1.125 (-0.14%)
|
52,903 |
| 15 Nov 2021 |
GBX |
825.25 |
830.24 |
823.9 |
828.75 |
828.75 |
+3.125 (+0.38%)
|
24,559 |
| 12 Nov 2021 |
GBX |
827 |
829.65 |
821.551 |
825.625 |
825.625 |
-2.875 (-0.35%)
|
46,933 |
| 11 Nov 2021 |
GBX |
827 |
830.225 |
825.75 |
828.5 |
828.5 |
+5.125 (+0.62%)
|
382,345 |
| 10 Nov 2021 |
GBX |
817.5 |
824.45 |
815.65 |
823.375 |
823.375 |
+7 (+0.86%)
|
17,414 |
| 9 Nov 2021 |
GBX |
818 |
820.425 |
815.235 |
816.375 |
816.375 |
-7.125 (-0.87%)
|
55,919 |
| 8 Nov 2021 |
GBX |
822.75 |
827.49 |
818.85 |
823.5 |
823.5 |
+1 (+0.12%)
|
47,415 |
| 5 Nov 2021 |
GBX |
822.5 |
832.5 |
814.575 |
822.5 |
822.5 |
+6.125 (+0.75%)
|
152,754 |
| 4 Nov 2021 |
GBX |
821.25 |
828 |
816.25 |
816.375 |
816.375 |
-0.375 (-0.05%)
|
70,736 |
| 3 Nov 2021 |
GBX |
819.25 |
821.275 |
815.5 |
816.75 |
816.75 |
-4.75 (-0.58%)
|
22,594 |
| 2 Nov 2021 |
GBX |
817.25 |
822.5 |
815.015 |
821.5 |
821.5 |
+7.25 (+0.89%)
|
31,575 |
| 1 Nov 2021 |
GBX |
822 |
822.725 |
811.8 |
814.25 |
814.25 |
-3.75 (-0.46%)
|
138,918 |
| 29 Oct 2021 |
GBX |
808.25 |
818 |
808.25 |
818 |
818 |
+10.75 (+1.33%)
|
23,247 |
| 28 Oct 2021 |
GBX |
806.75 |
809.2 |
802.765 |
807.25 |
807.25 |
-4.125 (-0.51%)
|
329,686 |
| 27 Oct 2021 |
GBX |
818.5 |
819.475 |
811.325 |
811.375 |
811.375 |
-8.375 (-1.02%)
|
89,963 |
| 26 Oct 2021 |
GBX |
816.25 |
819.75 |
814.1 |
819.75 |
819.75 |
+4.75 (+0.58%)
|
64,018 |
| 25 Oct 2021 |
GBX |
816.5 |
820.5 |
813.579 |
815 |
815 |
+4 (+0.49%)
|
224,520 |
| 22 Oct 2021 |
GBX |
805.75 |
814.95 |
805.28 |
811 |
811 |
+11.5 (+1.44%)
|
193,127 |
| 21 Oct 2021 |
GBX |
804.75 |
807.245 |
799.5 |
799.5 |
799.5 |
-2 (-0.25%)
|
43,387 |
| 20 Oct 2021 |
GBX |
801 |
803.819 |
798.7 |
801.5 |
801.5 |
+3.625 (+0.45%)
|
45,712 |
| 19 Oct 2021 |
GBX |
794.5 |
799.24 |
793.05 |
797.875 |
797.875 |
-1.5 (-0.19%)
|
182,609 |
| 18 Oct 2021 |
GBX |
797.25 |
801.255 |
795.075 |
799.375 |
799.375 |
+8.125 (+1.03%)
|
285,782 |
| 15 Oct 2021 |
GBX |
788.5 |
796.705 |
788.5 |
791.25 |
791.25 |
+8.5 (+1.09%)
|
144,290 |
| 14 Oct 2021 |
GBX |
778 |
784 |
775 |
782.75 |
782.75 |
+9.5 (+1.23%)
|
144,166 |
