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 |
| 8 Jan 2024 |
GBX |
852.25 |
854.25 |
846 |
846 |
846 |
-5 (-0.59%)
|
5,460 |
| 5 Jan 2024 |
GBX |
851 |
854 |
848.099 |
851 |
851 |
-4.75 (-0.56%)
|
30,614 |
| 4 Jan 2024 |
GBX |
846.75 |
855.75 |
845 |
855.75 |
855.75 |
+5.125 (+0.60%)
|
5,490 |
| 3 Jan 2024 |
GBX |
855 |
860.25 |
848.25 |
850.625 |
850.625 |
-3.375 (-0.40%)
|
32,570 |
| 2 Jan 2024 |
GBX |
843.75 |
854 |
843.75 |
854 |
854 |
+4 (+0.47%)
|
11,628 |
| 29 Dec 2023 |
GBX |
849 |
853 |
849 |
850 |
850 |
+1.125 (+0.13%)
|
9,167 |
| 28 Dec 2023 |
GBX |
842.5 |
849 |
841.729 |
848.875 |
848.875 |
+8.625 (+1.03%)
|
12,986 |
| 27 Dec 2023 |
GBX |
844.75 |
847.75 |
840.25 |
840.25 |
840.25 |
0.0 (0.0%)
|
6,956 |
| 22 Dec 2023 |
GBX |
842 |
843.5 |
838.75 |
840.25 |
840.25 |
-1.5 (-0.18%)
|
8,276 |
| 21 Dec 2023 |
GBX |
844.25 |
844.75 |
839.05 |
841.75 |
841.75 |
-8 (-0.94%)
|
21,144 |
| 20 Dec 2023 |
GBX |
850.75 |
852.25 |
846.5 |
849.75 |
849.75 |
+5.875 (+0.70%)
|
17,501 |
| 19 Dec 2023 |
GBX |
842 |
848.5 |
839.476 |
843.875 |
843.875 |
-3.125 (-0.37%)
|
9,891 |
| 18 Dec 2023 |
GBX |
843.25 |
848.688 |
842.813 |
847 |
847 |
+7.25 (+0.86%)
|
8,371 |
| 15 Dec 2023 |
GBX |
843.25 |
845.094 |
837.607 |
839.75 |
839.75 |
+0.75 (+0.09%)
|
17,386 |
| 14 Dec 2023 |
GBX |
844.25 |
847.25 |
839 |
839 |
839 |
+2.625 (+0.31%)
|
17,112 |
| 13 Dec 2023 |
GBX |
837.25 |
837.683 |
834.25 |
836.375 |
836.375 |
+5.875 (+0.71%)
|
11,759 |
| 12 Dec 2023 |
GBX |
823.75 |
830.503 |
823.75 |
830.5 |
830.5 |
+3.75 (+0.45%)
|
16,692 |
| 11 Dec 2023 |
GBX |
819.5 |
827.288 |
819.411 |
826.75 |
826.75 |
+8.125 (+0.99%)
|
25,078 |
| 8 Dec 2023 |
GBX |
816 |
821.5 |
814.289 |
818.625 |
818.625 |
+4.625 (+0.57%)
|
12,885 |
| 7 Dec 2023 |
GBX |
812 |
816.25 |
809.75 |
814 |
814 |
-4 (-0.49%)
|
9,255 |
| 6 Dec 2023 |
GBX |
818.5 |
822.25 |
814.25 |
818 |
818 |
+4.125 (+0.51%)
|
32,195 |
| 5 Dec 2023 |
GBX |
815.75 |
819.25 |
809.963 |
813.875 |
813.875 |
-2 (-0.25%)
|
13,447 |
| 4 Dec 2023 |
GBX |
814 |
819.22 |
811.25 |
815.875 |
815.875 |
+5.625 (+0.69%)
|
22,362 |
| 1 Dec 2023 |
GBX |
810.5 |
813 |
809 |
810.25 |
810.25 |
+2.75 (+0.34%)
|
5,139 |
| 30 Nov 2023 |
GBX |
802.25 |
807.75 |
797 |
807.5 |
807.5 |
+6.75 (+0.84%)
|
89,735 |
| 29 Nov 2023 |
GBX |
794.75 |
801.75 |
794.503 |
800.75 |
800.75 |
+6.625 (+0.83%)
|
10,598 |
| 28 Nov 2023 |
GBX |
797.75 |
798.25 |
792.75 |
794.125 |
794.125 |
-4.5 (-0.56%)
|
3,345 |
| 27 Nov 2023 |
GBX |
801.25 |
802 |
796.749 |
798.625 |
798.625 |
-2.5 (-0.31%)
|
21,292 |
| 24 Nov 2023 |
GBX |
804 |
805.164 |
800.2 |
801.125 |
801.125 |
-3.5 (-0.43%)
|
6,809 |
| 23 Nov 2023 |
GBX |
803.75 |
806.5 |
801.25 |
804.625 |
804.625 |
-3.625 (-0.45%)
|
3,616 |
