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 |
| 7 Apr 2017 |
GBX |
485.1 |
487.207 |
484.779 |
487 |
487 |
+0.2 (+0.04%)
|
10,966 |
| 6 Apr 2017 |
GBX |
480.1 |
486.8 |
480.1 |
486.8 |
486.8 |
-0.85 (-0.17%)
|
27,478 |
| 5 Apr 2017 |
GBX |
486.2 |
491.194 |
485.592 |
487.65 |
487.65 |
0.0 (0.0%)
|
25,799 |
| 4 Apr 2017 |
GBX |
487.6 |
488.289 |
485.4 |
487.65 |
487.65 |
+4 (+0.83%)
|
29,484 |
| 3 Apr 2017 |
GBX |
489.4 |
489.5 |
482.3 |
483.65 |
483.65 |
-5.6 (-1.14%)
|
72,457 |
| 31 Mar 2017 |
GBX |
491.1 |
492.391 |
489.25 |
489.25 |
489.25 |
-2.65 (-0.54%)
|
40,028 |
| 30 Mar 2017 |
GBX |
490 |
492.05 |
485.894 |
491.9 |
491.9 |
+2.3 (+0.47%)
|
27,119 |
| 29 Mar 2017 |
GBX |
491.8 |
492.12 |
487.915 |
489.6 |
489.6 |
+3.6 (+0.74%)
|
62,580 |
| 28 Mar 2017 |
GBX |
479.5 |
486.109 |
478.486 |
486 |
486 |
+9.55 (+2.00%)
|
21,157 |
| 27 Mar 2017 |
GBX |
474.7 |
476.45 |
470.118 |
476.45 |
476.45 |
-8.95 (-1.84%)
|
30,579 |
| 24 Mar 2017 |
GBX |
485 |
487.952 |
485 |
485.4 |
485.4 |
-1.8 (-0.37%)
|
78,951 |
| 23 Mar 2017 |
GBX |
485.7 |
487.8 |
483.792 |
487.2 |
487.2 |
+3.9 (+0.81%)
|
8,194 |
| 22 Mar 2017 |
GBX |
484.5 |
486.807 |
482.41 |
483.3 |
483.3 |
-5.9 (-1.21%)
|
44,132 |
| 21 Mar 2017 |
GBX |
502.5 |
504.99 |
489.2 |
489.2 |
489.2 |
-18.175 (-3.58%)
|
58,907 |
| 20 Mar 2017 |
GBX |
505 |
507.5 |
503.258 |
507.375 |
507.375 |
-1.5 (-0.29%)
|
62,765 |
| 17 Mar 2017 |
GBX |
515 |
515.99 |
508.875 |
508.875 |
508.875 |
-5.375 (-1.05%)
|
32,479 |
| 16 Mar 2017 |
GBX |
519.25 |
519.74 |
512.77 |
514.25 |
514.25 |
-7.25 (-1.39%)
|
56,604 |
| 15 Mar 2017 |
GBX |
520.75 |
522.485 |
519.018 |
521.5 |
521.5 |
+2.25 (+0.43%)
|
16,213 |
| 14 Mar 2017 |
GBX |
520 |
523.488 |
518.505 |
519.25 |
519.25 |
+0.125 (+0.02%)
|
17,852 |
| 13 Mar 2017 |
GBX |
519.25 |
520.743 |
518.01 |
519.125 |
519.125 |
-4 (-0.76%)
|
50,936 |
| 10 Mar 2017 |
GBX |
526 |
526.488 |
523 |
523.125 |
523.125 |
-0.25 (-0.05%)
|
57,182 |
| 9 Mar 2017 |
GBX |
521.75 |
523.508 |
520.135 |
523.375 |
523.375 |
0.0 (0.0%)
|
34,124 |
| 8 Mar 2017 |
GBX |
519 |
524.993 |
519 |
523.375 |
523.375 |
+4 (+0.77%)
|
48,140 |
| 7 Mar 2017 |
GBX |
521 |
521.13 |
518.99 |
519.375 |
519.375 |
+2.375 (+0.46%)
|
38,600 |
| 6 Mar 2017 |
GBX |
517 |
517 |
517 |
517 |
517 |
-3.125 (-0.60%)
|
20,053 |
| 3 Mar 2017 |
GBX |
521 |
522.743 |
517.74 |
520.125 |
520.125 |
-0.25 (-0.05%)
|
3,901 |
| 2 Mar 2017 |
GBX |
525.75 |
527.24 |
520.375 |
520.375 |
520.375 |
-2.75 (-0.53%)
|
1,360,779 |
| 1 Mar 2017 |
GBX |
511 |
523.243 |
511 |
523.125 |
523.125 |
+18.5 (+3.67%)
|
47,141 |
| 28 Feb 2017 |
GBX |
505.75 |
506.199 |
503.75 |
504.625 |
504.625 |
+2 (+0.40%)
|
45,541 |
| 27 Feb 2017 |
GBX |
505.5 |
506.75 |
502.625 |
502.625 |
502.625 |
+2.7 (+0.54%)
|
177,517 |
