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 |
| 6 Jul 2017 |
GBX |
497.6 |
499.094 |
496.6 |
498.5 |
498.5 |
-1 (-0.20%)
|
40,191 |
| 5 Jul 2017 |
GBX |
500.488 |
501.237 |
497.106 |
499.5 |
499.5 |
-0.25 (-0.05%)
|
7,659 |
| 4 Jul 2017 |
GBX |
497.8 |
500.25 |
496.487 |
499.75 |
499.75 |
-1.125 (-0.22%)
|
70,676 |
| 3 Jul 2017 |
GBX |
491.1 |
501.25 |
490.592 |
500.875 |
500.875 |
+11.875 (+2.43%)
|
11,711 |
| 30 Jun 2017 |
GBX |
491.3 |
493.3 |
489 |
489 |
489 |
-1.8 (-0.37%)
|
50,439 |
| 29 Jun 2017 |
GBX |
492.1 |
498.083 |
490.8 |
490.8 |
490.8 |
+3.1 (+0.64%)
|
232,470 |
| 28 Jun 2017 |
GBX |
487.6 |
489.193 |
486.308 |
487.7 |
487.7 |
-0.95 (-0.19%)
|
39,790 |
| 27 Jun 2017 |
GBX |
484.8 |
488.65 |
484.8 |
488.65 |
488.65 |
+4.1 (+0.85%)
|
20,250 |
| 26 Jun 2017 |
GBX |
484.2 |
485.3 |
482.706 |
484.55 |
484.55 |
-0.55 (-0.11%)
|
51,706 |
| 23 Jun 2017 |
GBX |
487.1 |
488.2 |
485.1 |
485.1 |
485.1 |
-4.7 (-0.96%)
|
224,132 |
| 22 Jun 2017 |
GBX |
489.6 |
489.8 |
486.8 |
489.8 |
489.8 |
-2.6 (-0.53%)
|
3,079 |
| 21 Jun 2017 |
GBX |
497.2 |
497.2 |
492.4 |
492.4 |
492.4 |
-6.15 (-1.23%)
|
64,350 |
| 20 Jun 2017 |
GBX |
495.4 |
498.686 |
495.391 |
498.55 |
498.55 |
+3.65 (+0.74%)
|
25,693 |
| 19 Jun 2017 |
GBX |
490.4 |
495.893 |
489.82 |
494.9 |
494.9 |
+5.15 (+1.05%)
|
3,737 |
| 16 Jun 2017 |
GBX |
491.3 |
492.292 |
489.75 |
489.75 |
489.75 |
-1.85 (-0.38%)
|
3,229 |
| 15 Jun 2017 |
GBX |
492.1 |
493.286 |
488.8 |
491.6 |
491.6 |
+4.75 (+0.98%)
|
132,291 |
| 14 Jun 2017 |
GBX |
492.1 |
493.9 |
486.5 |
486.85 |
486.85 |
-5.9 (-1.20%)
|
46,250 |
| 13 Jun 2017 |
GBX |
494.2 |
494.2 |
492.314 |
492.75 |
492.75 |
+0.4 (+0.08%)
|
58,910 |
| 12 Jun 2017 |
GBX |
489.7 |
495.393 |
488.609 |
492.35 |
492.35 |
+4.1 (+0.84%)
|
441,229 |
| 9 Jun 2017 |
GBX |
479.8 |
488.25 |
478.809 |
488.25 |
488.25 |
+14.4 (+3.04%)
|
58,288 |
| 8 Jun 2017 |
GBX |
469.3 |
473.85 |
467.09 |
473.85 |
473.85 |
+8.6 (+1.85%)
|
688 |
| 7 Jun 2017 |
GBX |
466.4 |
466.491 |
464.309 |
465.25 |
465.25 |
+0.55 (+0.12%)
|
111,486 |
| 6 Jun 2017 |
GBX |
463.908 |
465.19 |
463.908 |
464.7 |
464.7 |
-3.75 (-0.80%)
|
3,020 |
| 5 Jun 2017 |
GBX |
465.7 |
468.45 |
465.507 |
468.45 |
468.45 |
+2 (+0.43%)
|
10,479 |
| 2 Jun 2017 |
GBX |
470.5 |
472.288 |
466 |
466.45 |
466.45 |
+2 (+0.43%)
|
99,519 |
| 1 Jun 2017 |
GBX |
464.4 |
467 |
463.6 |
464.45 |
464.45 |
+3.4 (+0.74%)
|
32,131 |
| 31 May 2017 |
GBX |
468.7 |
471.391 |
460.607 |
461.05 |
461.05 |
-7 (-1.50%)
|
37,040 |
| 30 May 2017 |
GBX |
470.5 |
471.78 |
466.207 |
468.05 |
468.05 |
-6.35 (-1.34%)
|
59,550 |
| 26 May 2017 |
GBX |
470.787 |
474.4 |
469.208 |
474.4 |
474.4 |
+6.2 (+1.32%)
|
20,553 |
| 25 May 2017 |
GBX |
467.8 |
470.5 |
467.389 |
468.2 |
468.2 |
+1.2 (+0.26%)
|
60,318 |
