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 Feb 2017 |
GBX |
500.5 |
503.38 |
496.214 |
499.925 |
499.925 |
-2.075 (-0.41%)
|
104,528 |
| 23 Feb 2017 |
GBX |
500.75 |
506.65 |
500.46 |
502 |
502 |
-2.875 (-0.57%)
|
37,106 |
| 22 Feb 2017 |
GBX |
503.5 |
505.25 |
502.59 |
504.875 |
504.875 |
+0.75 (+0.15%)
|
107,267 |
| 21 Feb 2017 |
GBX |
506.75 |
507.25 |
504.125 |
504.125 |
504.125 |
-0.375 (-0.07%)
|
110,358 |
| 20 Feb 2017 |
GBX |
503.75 |
504.5 |
503.325 |
504.5 |
504.5 |
+3.125 (+0.62%)
|
11,675 |
| 17 Feb 2017 |
GBX |
502.5 |
502.92 |
500.458 |
501.375 |
501.375 |
+0.375 (+0.07%)
|
63,249 |
| 16 Feb 2017 |
GBX |
501.5 |
502.675 |
499.858 |
501 |
501 |
-2.875 (-0.57%)
|
57,813 |
| 15 Feb 2017 |
GBX |
502.75 |
506.145 |
498.932 |
503.875 |
503.875 |
+5.675 (+1.14%)
|
56,624 |
| 14 Feb 2017 |
GBX |
490.6 |
498.2 |
490.6 |
498.2 |
498.2 |
+5.75 (+1.17%)
|
121,910 |
| 13 Feb 2017 |
GBX |
486.5 |
492.57 |
486.348 |
492.45 |
492.45 |
+6.5 (+1.34%)
|
26,672 |
| 10 Feb 2017 |
GBX |
487 |
490 |
485.95 |
485.95 |
485.95 |
+0.75 (+0.15%)
|
119,980 |
| 9 Feb 2017 |
GBX |
478.5 |
485.35 |
476.22 |
485.2 |
485.2 |
+7.2 (+1.51%)
|
229,893 |
| 8 Feb 2017 |
GBX |
479.5 |
480 |
476.8 |
478 |
478 |
-6.6 (-1.36%)
|
47,415 |
| 7 Feb 2017 |
GBX |
485.896 |
492 |
484.6 |
484.6 |
484.6 |
-2.8 (-0.57%)
|
13,141 |
| 6 Feb 2017 |
GBX |
487.1 |
488.022 |
485.246 |
487.4 |
487.4 |
+2.35 (+0.48%)
|
28,790 |
| 3 Feb 2017 |
GBX |
480.5 |
485.1 |
476.238 |
485.05 |
485.05 |
+10.5 (+2.21%)
|
50,496 |
| 2 Feb 2017 |
GBX |
472 |
474.55 |
467.906 |
474.55 |
474.55 |
-0.1 (-0.02%)
|
79,188 |
| 1 Feb 2017 |
GBX |
474.8 |
476.195 |
474.058 |
474.65 |
474.65 |
+1 (+0.21%)
|
28,884 |
| 31 Jan 2017 |
GBX |
480 |
483.134 |
473.65 |
473.65 |
473.65 |
-2.95 (-0.62%)
|
31,032 |
| 30 Jan 2017 |
GBX |
481.8 |
482 |
476.6 |
476.6 |
476.6 |
-5.8 (-1.20%)
|
26,736 |
| 27 Jan 2017 |
GBX |
482.2 |
486.403 |
480.879 |
482.4 |
482.4 |
-0.85 (-0.18%)
|
16,219 |
| 26 Jan 2017 |
GBX |
480.6 |
483.958 |
479.884 |
483.25 |
483.25 |
+4.8 (+1.00%)
|
12,635 |
| 25 Jan 2017 |
GBX |
477.8 |
479.75 |
475.169 |
478.45 |
478.45 |
+3.35 (+0.71%)
|
70,275 |
| 24 Jan 2017 |
GBX |
475.1 |
475.1 |
475.1 |
475.1 |
475.1 |
+3.25 (+0.69%)
|
20,036 |
| 23 Jan 2017 |
GBX |
474.5 |
475.322 |
471.85 |
471.85 |
471.85 |
-9.45 (-1.96%)
|
54,123 |
| 20 Jan 2017 |
GBX |
480.2 |
482.507 |
479.692 |
481.3 |
481.3 |
+1.55 (+0.32%)
|
63,329 |
| 19 Jan 2017 |
GBX |
483.4 |
483.4 |
479.46 |
479.75 |
479.75 |
+1.4 (+0.29%)
|
15,081 |
| 18 Jan 2017 |
GBX |
479.301 |
479.386 |
477.918 |
478.35 |
478.35 |
-0.45 (-0.09%)
|
4,259 |
| 17 Jan 2017 |
GBX |
492.1 |
495.488 |
478.3 |
478.8 |
478.8 |
-20.5 (-4.11%)
|
130,687 |
| 16 Jan 2017 |
GBX |
498.7 |
499.635 |
498.078 |
499.3 |
499.3 |
+1.85 (+0.37%)
|
105,248 |
