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 May 2017 |
GBX |
466.5 |
467 |
466.5 |
467 |
467 |
+3.9 (+0.84%)
|
6,620 |
| 23 May 2017 |
GBX |
461.9 |
463.6 |
461.4 |
463.1 |
463.1 |
+2.15 (+0.47%)
|
34,893 |
| 22 May 2017 |
GBX |
462.2 |
462.987 |
459 |
460.95 |
460.95 |
-0.15 (-0.03%)
|
4,630 |
| 19 May 2017 |
GBX |
457.5 |
461.1 |
456.3 |
461.1 |
461.1 |
+5.2 (+1.14%)
|
80,709 |
| 18 May 2017 |
GBX |
460.5 |
460.793 |
450.915 |
455.9 |
455.9 |
-5.3 (-1.15%)
|
104,107 |
| 17 May 2017 |
GBX |
465.8 |
466.787 |
458.305 |
461.2 |
461.2 |
-10.65 (-2.26%)
|
161,592 |
| 16 May 2017 |
GBX |
470.2 |
473.495 |
470.2 |
471.85 |
471.85 |
+0.05 (+0.01%)
|
206,349 |
| 15 May 2017 |
GBX |
471.3 |
471.9 |
467.81 |
471.8 |
471.8 |
+3.9 (+0.83%)
|
8,067 |
| 12 May 2017 |
GBX |
470.5 |
470.888 |
466.5 |
467.9 |
467.9 |
-3.25 (-0.69%)
|
30,509 |
| 11 May 2017 |
GBX |
470.1 |
473.293 |
470.1 |
471.15 |
471.15 |
-0.5 (-0.11%)
|
31,270 |
| 10 May 2017 |
GBX |
468.3 |
471.65 |
467.428 |
471.65 |
471.65 |
-1.4 (-0.30%)
|
69,540 |
| 9 May 2017 |
GBX |
475 |
475.5 |
472.906 |
473.05 |
473.05 |
+0.35 (+0.07%)
|
13,351 |
| 8 May 2017 |
GBX |
473.2 |
473.2 |
471.007 |
472.7 |
472.7 |
+1.1 (+0.23%)
|
21,914 |
| 5 May 2017 |
GBX |
474.6 |
475.892 |
471.2 |
471.6 |
471.6 |
-4.3 (-0.90%)
|
56,265 |
| 4 May 2017 |
GBX |
476.7 |
478.78 |
475.9 |
475.9 |
475.9 |
+4.35 (+0.92%)
|
32,062 |
| 3 May 2017 |
GBX |
472 |
472 |
468.309 |
471.55 |
471.55 |
+2.3 (+0.49%)
|
15,238 |
| 2 May 2017 |
GBX |
472 |
472.089 |
468.8 |
469.25 |
469.25 |
-0.15 (-0.03%)
|
31,942 |
| 28 Apr 2017 |
GBX |
471.2 |
473.285 |
469.4 |
469.4 |
469.4 |
-2.15 (-0.46%)
|
29,619 |
| 27 Apr 2017 |
GBX |
476 |
476.192 |
470.2 |
471.55 |
471.55 |
-8.65 (-1.80%)
|
421,269 |
| 26 Apr 2017 |
GBX |
476.6 |
480.2 |
475.7 |
480.2 |
480.2 |
+1.15 (+0.24%)
|
3,374,021 |
| 25 Apr 2017 |
GBX |
476.3 |
480.9 |
475.62 |
479.05 |
479.05 |
+4.05 (+0.85%)
|
476,992 |
| 24 Apr 2017 |
GBX |
474.1 |
478.5 |
473.912 |
475 |
475 |
+7.3 (+1.56%)
|
90,745 |
| 21 Apr 2017 |
GBX |
469.5 |
470.394 |
467.7 |
467.7 |
467.7 |
+2.7 (+0.58%)
|
107,775 |
| 20 Apr 2017 |
GBX |
463.1 |
465.209 |
461.9 |
465 |
465 |
-0.6 (-0.13%)
|
61,783 |
| 19 Apr 2017 |
GBX |
463.9 |
467.294 |
463.01 |
465.6 |
465.6 |
+0.35 (+0.08%)
|
86,887 |
| 18 Apr 2017 |
GBX |
472.7 |
475.38 |
464.507 |
465.25 |
465.25 |
-11 (-2.31%)
|
118,239 |
| 13 Apr 2017 |
GBX |
473.6 |
477.7 |
472.2 |
476.25 |
476.25 |
-1.15 (-0.24%)
|
119,753 |
| 12 Apr 2017 |
GBX |
482.2 |
483.194 |
477.4 |
477.4 |
477.4 |
-0.75 (-0.16%)
|
47,830 |
| 11 Apr 2017 |
GBX |
481.9 |
484.868 |
477.5 |
478.15 |
478.15 |
-8.4 (-1.73%)
|
34,290 |
| 10 Apr 2017 |
GBX |
488.6 |
489.9 |
486.55 |
486.55 |
486.55 |
-0.45 (-0.09%)
|
27,798 |
