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 |
| 29 Sep 2017 |
GBX |
496.5 |
500.2346 |
496.39 |
497.5 |
497.5 |
+4.5 (+0.91%)
|
33,266 |
| 28 Sep 2017 |
GBX |
498.4 |
500.5 |
493 |
493 |
493 |
-1.55 (-0.31%)
|
135,048 |
| 27 Sep 2017 |
GBX |
496.1 |
496.1 |
494.55 |
494.55 |
494.55 |
+6.45 (+1.32%)
|
7,746 |
| 26 Sep 2017 |
GBX |
487.1 |
489.789 |
486.216 |
488.1 |
488.1 |
+2.45 (+0.50%)
|
15,897 |
| 25 Sep 2017 |
GBX |
485.1 |
487.294 |
484.985 |
485.65 |
485.65 |
+0.6 (+0.12%)
|
3,101 |
| 22 Sep 2017 |
GBX |
484.79 |
485.805 |
483.088 |
485.05 |
485.05 |
-0.6 (-0.12%)
|
6,826 |
| 21 Sep 2017 |
GBX |
487.1 |
487.2 |
485.104 |
485.65 |
485.65 |
+3 (+0.62%)
|
20,371 |
| 20 Sep 2017 |
GBX |
482.3 |
482.7 |
479.787 |
482.65 |
482.65 |
+0.5 (+0.10%)
|
52,871 |
| 19 Sep 2017 |
GBX |
482.15 |
482.15 |
482.15 |
482.15 |
482.15 |
+4.1 (+0.86%)
|
0 |
| 18 Sep 2017 |
GBX |
473.7 |
478.05 |
473.7 |
478.05 |
478.05 |
+8.1 (+1.72%)
|
118,136 |
| 15 Sep 2017 |
GBX |
470.1 |
470.1 |
469.407 |
469.95 |
469.95 |
-7.2 (-1.51%)
|
504 |
| 14 Sep 2017 |
GBX |
477.15 |
477.15 |
477.15 |
477.15 |
477.15 |
-6.75 (-1.39%)
|
20,806 |
| 13 Sep 2017 |
GBX |
478.615 |
483.9 |
478.615 |
483.9 |
483.9 |
+4.65 (+0.97%)
|
582 |
| 12 Sep 2017 |
GBX |
478.3 |
479.25 |
477.888 |
479.25 |
479.25 |
+1.1 (+0.23%)
|
4,512 |
| 11 Sep 2017 |
GBX |
478.15 |
478.15 |
478.15 |
478.15 |
478.15 |
+8.1 (+1.72%)
|
0 |
| 8 Sep 2017 |
GBX |
467.6 |
470.05 |
467.6 |
470.05 |
470.05 |
+1.9 (+0.41%)
|
10,457 |
| 7 Sep 2017 |
GBX |
477.5 |
478.087 |
468.15 |
468.15 |
468.15 |
-10.45 (-2.18%)
|
3,631 |
| 6 Sep 2017 |
GBX |
479 |
480.6 |
478.5 |
478.6 |
478.6 |
-3.5 (-0.73%)
|
85,839 |
| 5 Sep 2017 |
GBX |
488.5 |
491.585 |
482.1 |
482.1 |
482.1 |
-6.8 (-1.39%)
|
20,027 |
| 4 Sep 2017 |
GBX |
489 |
490.291 |
488.412 |
488.9 |
488.9 |
-4.4 (-0.89%)
|
21,540 |
| 1 Sep 2017 |
GBX |
492 |
494.6 |
490.89 |
493.3 |
493.3 |
-0.4 (-0.08%)
|
5,569 |
| 31 Aug 2017 |
GBX |
495.5 |
495.5 |
493.7 |
493.7 |
493.7 |
+0.85 (+0.17%)
|
17,264 |
| 30 Aug 2017 |
GBX |
491.6 |
492.85 |
490.304 |
492.85 |
492.85 |
+5.95 (+1.22%)
|
4,327 |
| 29 Aug 2017 |
GBX |
482.5 |
486.9 |
482.1 |
486.9 |
486.9 |
-8.8 (-1.78%)
|
86,974 |
| 25 Aug 2017 |
GBX |
497.3 |
500.75 |
495.7 |
495.7 |
495.7 |
-2.25 (-0.45%)
|
61,948 |
| 24 Aug 2017 |
GBX |
498.3 |
499.293 |
497 |
497.95 |
497.95 |
-1.975 (-0.40%)
|
9,828 |
| 23 Aug 2017 |
GBX |
498.4 |
499.925 |
494.7 |
499.925 |
499.925 |
+5.125 (+1.04%)
|
16,172 |
| 22 Aug 2017 |
GBX |
494.7 |
496 |
493.9 |
494.8 |
494.8 |
+5.65 (+1.16%)
|
161,249 |
| 21 Aug 2017 |
GBX |
490.3 |
491.293 |
489.1 |
489.15 |
489.15 |
-5.85 (-1.18%)
|
36,165 |
| 18 Aug 2017 |
GBX |
492.7 |
495 |
490.5 |
495 |
495 |
-2.75 (-0.55%)
|
87,610 |
