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 |
| 17 Aug 2017 |
GBX |
499.5 |
501.493 |
496.8 |
497.75 |
497.75 |
-5.5 (-1.09%)
|
55,731 |
| 16 Aug 2017 |
GBX |
503.75 |
505 |
503 |
503.25 |
503.25 |
-0.25 (-0.05%)
|
45,484 |
| 15 Aug 2017 |
GBX |
505.75 |
505.75 |
500.255 |
503.5 |
503.5 |
+5.25 (+1.05%)
|
3,952 |
| 14 Aug 2017 |
GBX |
493.7 |
498.25 |
493.7 |
498.25 |
498.25 |
+7.3 (+1.49%)
|
43,942 |
| 11 Aug 2017 |
GBX |
492.5 |
496.063 |
490.95 |
490.95 |
490.95 |
-4.15 (-0.84%)
|
93,142 |
| 10 Aug 2017 |
GBX |
497.6 |
498.3 |
494.6 |
495.1 |
495.1 |
-3.3 (-0.66%)
|
14,759 |
| 9 Aug 2017 |
GBX |
497.5 |
498.4 |
497.3 |
498.4 |
498.4 |
-8.475 (-1.67%)
|
12,475 |
| 8 Aug 2017 |
GBX |
499.6 |
506.875 |
499.6 |
506.875 |
506.875 |
+6.25 (+1.25%)
|
85,982 |
| 7 Aug 2017 |
GBX |
502.5 |
502.75 |
500.625 |
500.625 |
500.625 |
-2.375 (-0.47%)
|
163,155 |
| 4 Aug 2017 |
GBX |
499.4 |
503 |
494.611 |
503 |
503 |
+8.8 (+1.78%)
|
48,212 |
| 3 Aug 2017 |
GBX |
493.7 |
495.2 |
491.6762 |
494.2 |
494.2 |
+2.2 (+0.45%)
|
14,014 |
| 2 Aug 2017 |
GBX |
491.5 |
492.5 |
490.8 |
492 |
492 |
+1.2 (+0.24%)
|
148,170 |
| 1 Aug 2017 |
GBX |
491.5 |
491.692 |
490.2 |
490.8 |
490.8 |
+0.55 (+0.11%)
|
22,138 |
| 31 Jul 2017 |
GBX |
491.9 |
492.393 |
488.506 |
490.25 |
490.25 |
+1.75 (+0.36%)
|
18,440 |
| 28 Jul 2017 |
GBX |
489.8 |
491.581 |
488.4 |
488.5 |
488.5 |
-3.25 (-0.66%)
|
72,076 |
| 27 Jul 2017 |
GBX |
491.1 |
491.75 |
490.8 |
491.75 |
491.75 |
-4.8 (-0.97%)
|
3,647 |
| 26 Jul 2017 |
GBX |
498.7 |
499 |
496.55 |
496.55 |
496.55 |
-2.8 (-0.56%)
|
80,459 |
| 25 Jul 2017 |
GBX |
492.5 |
499.4 |
492.5 |
499.35 |
499.35 |
+8.1 (+1.65%)
|
46,277 |
| 24 Jul 2017 |
GBX |
488.3 |
492.2 |
488.3 |
491.25 |
491.25 |
-1.4 (-0.28%)
|
90,649 |
| 21 Jul 2017 |
GBX |
491.4 |
492.65 |
490.605 |
492.65 |
492.65 |
+1.1 (+0.22%)
|
87,179 |
| 20 Jul 2017 |
GBX |
492.2 |
493.7 |
491.55 |
491.55 |
491.55 |
+1.75 (+0.36%)
|
21,267 |
| 19 Jul 2017 |
GBX |
491.8 |
491.8 |
489.8 |
489.8 |
489.8 |
+1 (+0.20%)
|
8,281 |
| 18 Jul 2017 |
GBX |
490 |
490.793 |
488 |
488.8 |
488.8 |
-2 (-0.41%)
|
100,128 |
| 17 Jul 2017 |
GBX |
489.7 |
490.8 |
488.695 |
490.8 |
490.8 |
+3.05 (+0.63%)
|
189,247 |
| 14 Jul 2017 |
GBX |
497.3 |
497.4 |
487.6 |
487.75 |
487.75 |
-9.65 (-1.94%)
|
89,249 |
| 13 Jul 2017 |
GBX |
495.7 |
497.4 |
495 |
497.4 |
497.4 |
+0.5 (+0.10%)
|
40,851 |
| 12 Jul 2017 |
GBX |
497.4 |
498.894 |
494.989 |
496.9 |
496.9 |
-0.2 (-0.04%)
|
144,071 |
| 11 Jul 2017 |
GBX |
499.2 |
500.126 |
497.1 |
497.1 |
497.1 |
-2.6 (-0.52%)
|
9,672 |
| 10 Jul 2017 |
GBX |
501.25 |
501.25 |
499.414 |
499.7 |
499.7 |
-0.1 (-0.02%)
|
20,897 |
| 7 Jul 2017 |
GBX |
497.5 |
499.8 |
497.5 |
499.8 |
499.8 |
+1.3 (+0.26%)
|
66,441 |
