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 |
| 3 Apr 2024 |
GBX |
953.75 |
958.25 |
950 |
950 |
950 |
-4.25 (-0.45%)
|
19,811 |
| 2 Apr 2024 |
GBX |
963.25 |
963.5 |
954.046 |
954.25 |
954.25 |
-3.625 (-0.38%)
|
32,847 |
| 28 Mar 2024 |
GBX |
956 |
958.25 |
951.5 |
957.875 |
957.875 |
+11 (+1.16%)
|
34,050 |
| 27 Mar 2024 |
GBX |
948 |
951.25 |
944.863 |
946.875 |
946.875 |
+1.375 (+0.15%)
|
39,090 |
| 26 Mar 2024 |
GBX |
941.5 |
946 |
935.75 |
945.5 |
945.5 |
+5.5 (+0.59%)
|
23,043 |
| 25 Mar 2024 |
GBX |
946 |
948.25 |
938.5 |
940 |
940 |
-8.875 (-0.94%)
|
24,855 |
| 22 Mar 2024 |
GBX |
958.75 |
960.5 |
948.275 |
948.875 |
948.875 |
-2.375 (-0.25%)
|
69,898 |
| 21 Mar 2024 |
GBX |
939 |
953.2 |
937.5 |
951.25 |
951.25 |
+18.25 (+1.96%)
|
57,729 |
| 20 Mar 2024 |
GBX |
927.75 |
934.463 |
927.75 |
933 |
933 |
+5.25 (+0.57%)
|
12,679 |
| 19 Mar 2024 |
GBX |
926.75 |
929.5 |
922.5 |
927.75 |
927.75 |
+3.25 (+0.35%)
|
18,795 |
| 18 Mar 2024 |
GBX |
918.25 |
924.5 |
914.75 |
924.5 |
924.5 |
+5.625 (+0.61%)
|
49,669 |
| 15 Mar 2024 |
GBX |
919 |
922.75 |
916.94 |
918.875 |
918.875 |
-0.875 (-0.10%)
|
17,849 |
| 14 Mar 2024 |
GBX |
920.5 |
924.5 |
917.318 |
919.75 |
919.75 |
-1 (-0.11%)
|
11,552 |
| 13 Mar 2024 |
GBX |
914.25 |
921.975 |
914.25 |
920.75 |
920.75 |
+4.25 (+0.46%)
|
17,580 |
| 12 Mar 2024 |
GBX |
913.5 |
919.25 |
909.25 |
916.5 |
916.5 |
+7.625 (+0.84%)
|
15,433 |
| 11 Mar 2024 |
GBX |
905 |
908.875 |
902.5 |
908.875 |
908.875 |
+2.125 (+0.23%)
|
10,521 |
| 8 Mar 2024 |
GBX |
905.5 |
909.5 |
901.02 |
906.75 |
906.75 |
-2.25 (-0.25%)
|
17,016 |
| 7 Mar 2024 |
GBX |
912 |
916.75 |
907.75 |
909 |
909 |
-6.625 (-0.72%)
|
14,932 |
| 6 Mar 2024 |
GBX |
913.75 |
916 |
908.25 |
915.625 |
915.625 |
+1 (+0.11%)
|
16,444 |
| 5 Mar 2024 |
GBX |
911.75 |
914.713 |
907.5 |
914.625 |
914.625 |
+3.625 (+0.40%)
|
36,050 |
| 4 Mar 2024 |
GBX |
910 |
913.25 |
906.25 |
911 |
911 |
-1 (-0.11%)
|
26,271 |
| 1 Mar 2024 |
GBX |
916 |
917.75 |
911.5 |
912 |
912 |
-2.625 (-0.29%)
|
12,373 |
| 29 Feb 2024 |
GBX |
913.5 |
918.223 |
911.086 |
914.625 |
914.625 |
-2 (-0.22%)
|
9,890 |
| 28 Feb 2024 |
GBX |
907.5 |
918 |
907.5 |
916.625 |
916.625 |
+12.375 (+1.37%)
|
21,808 |
| 27 Feb 2024 |
GBX |
908.25 |
909 |
904.107 |
904.25 |
904.25 |
-5.625 (-0.62%)
|
18,672 |
| 26 Feb 2024 |
GBX |
910.5 |
916.852 |
908.75 |
909.875 |
909.875 |
-3.125 (-0.34%)
|
36,221 |
| 23 Feb 2024 |
GBX |
908.25 |
914.95 |
906.75 |
913 |
913 |
+3 (+0.33%)
|
15,473 |
| 22 Feb 2024 |
GBX |
899.5 |
910.516 |
894 |
910 |
910 |
+14 (+1.56%)
|
27,479 |
| 21 Feb 2024 |
GBX |
897 |
900.75 |
893.725 |
896 |
896 |
-2.75 (-0.31%)
|
26,928 |
| 20 Feb 2024 |
GBX |
900.75 |
903.086 |
891 |
898.75 |
898.75 |
-4.375 (-0.48%)
|
15,291 |
