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 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 |
| 22 Nov 2023 |
GBX |
801.25 |
809.463 |
799 |
808.25 |
808.25 |
+7.25 (+0.91%)
|
17,369 |
| 21 Nov 2023 |
GBX |
798.5 |
801.7 |
796 |
801 |
801 |
+1.375 (+0.17%)
|
16,888 |
| 20 Nov 2023 |
GBX |
799.25 |
803.75 |
798.589 |
799.625 |
799.625 |
-3.25 (-0.40%)
|
30,038 |
| 17 Nov 2023 |
GBX |
803.25 |
804.75 |
802.875 |
802.875 |
802.875 |
+5.25 (+0.66%)
|
4,632 |
| 16 Nov 2023 |
GBX |
799.5 |
802.75 |
797.5 |
797.625 |
797.625 |
+1.625 (+0.20%)
|
2,456 |
| 15 Nov 2023 |
GBX |
793.75 |
797.95 |
791.5 |
796 |
796 |
+2.5 (+0.32%)
|
3,026 |
| 14 Nov 2023 |
GBX |
787.25 |
793.5 |
785.5 |
793.5 |
793.5 |
+3.875 (+0.49%)
|
5,240 |
| 13 Nov 2023 |
GBX |
791 |
791.75 |
787 |
789.625 |
789.625 |
+1 (+0.13%)
|
11,010 |
| 10 Nov 2023 |
GBX |
784.5 |
788.625 |
783 |
788.625 |
788.625 |
+5.25 (+0.67%)
|
9,748 |
| 9 Nov 2023 |
GBX |
785 |
787.75 |
781.7 |
783.375 |
783.375 |
+2.75 (+0.35%)
|
3,397 |
| 8 Nov 2023 |
GBX |
780 |
784.938 |
778.75 |
780.625 |
780.625 |
0.0 (0.0%)
|
16,681 |
| 7 Nov 2023 |
GBX |
779.5 |
782.038 |
778.313 |
780.625 |
780.625 |
+4.875 (+0.63%)
|
105,477 |
| 6 Nov 2023 |
GBX |
779.25 |
782.5 |
774.963 |
775.75 |
775.75 |
-4.875 (-0.62%)
|
1,002 |
| 3 Nov 2023 |
GBX |
779.75 |
785.5 |
779 |
780.625 |
780.625 |
+3.75 (+0.48%)
|
30,034 |
| 2 Nov 2023 |
GBX |
763.75 |
777.438 |
763.75 |
776.875 |
776.875 |
+13.875 (+1.82%)
|
24,562 |
| 1 Nov 2023 |
GBX |
758 |
766.713 |
755.25 |
763 |
763 |
+6 (+0.79%)
|
1,671 |
| 31 Oct 2023 |
GBX |
751 |
759.25 |
751 |
757 |
757 |
+9.125 (+1.22%)
|
3,342 |
| 30 Oct 2023 |
GBX |
750 |
750 |
743.25 |
747.875 |
747.875 |
+1.5 (+0.20%)
|
752 |
| 27 Oct 2023 |
GBX |
758 |
759.122 |
746.375 |
746.375 |
746.375 |
-11.5 (-1.52%)
|
7,064 |
| 26 Oct 2023 |
GBX |
755.5 |
761.25 |
754.75 |
757.875 |
757.875 |
-0.75 (-0.10%)
|
2,891 |
| 25 Oct 2023 |
GBX |
755.5 |
758.625 |
753.75 |
758.625 |
758.625 |
+3.75 (+0.50%)
|
7,753 |
| 24 Oct 2023 |
GBX |
749.5 |
757.188 |
744.128 |
754.875 |
754.875 |
+1.625 (+0.22%)
|
4,126 |
| 23 Oct 2023 |
GBX |
757.25 |
760 |
752.75 |
753.25 |
753.25 |
-6.25 (-0.82%)
|
8,258 |
| 20 Oct 2023 |
GBX |
771.5 |
772 |
759.5 |
759.5 |
759.5 |
-19.25 (-2.47%)
|
7,333 |
| 19 Oct 2023 |
GBX |
778.5 |
780.75 |
776.75 |
778.75 |
778.75 |
-4.875 (-0.62%)
|
11,172 |
| 18 Oct 2023 |
GBX |
785.75 |
788.5 |
783.313 |
783.625 |
783.625 |
-5.875 (-0.74%)
|
16,353 |
| 17 Oct 2023 |
GBX |
783 |
789.5 |
783 |
789.5 |
789.5 |
+2.125 (+0.27%)
|
50,803 |
| 16 Oct 2023 |
GBX |
783.75 |
789.95 |
780.839 |
787.375 |
787.375 |
+3.5 (+0.45%)
|
11,663 |
