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 |
| 13 Oct 2023 |
GBX |
776.5 |
788.661 |
774.35 |
783.875 |
783.875 |
+5.625 (+0.72%)
|
48,592 |
| 12 Oct 2023 |
GBX |
778 |
779.438 |
773.463 |
778.25 |
778.25 |
+5.125 (+0.66%)
|
357 |
| 11 Oct 2023 |
GBX |
774 |
775.67 |
773.125 |
773.125 |
773.125 |
-5 (-0.64%)
|
3,642 |
| 10 Oct 2023 |
GBX |
773.5 |
778.125 |
770.75 |
778.125 |
778.125 |
+9.125 (+1.19%)
|
4,913 |
| 9 Oct 2023 |
GBX |
768.25 |
770.25 |
764.613 |
769 |
769 |
+1.375 (+0.18%)
|
2,036 |
| 6 Oct 2023 |
GBX |
765.5 |
768.938 |
764.25 |
767.625 |
767.625 |
+5.5 (+0.72%)
|
83,011 |
| 5 Oct 2023 |
GBX |
767 |
767.75 |
762.125 |
762.125 |
762.125 |
+0.25 (+0.03%)
|
15,446 |
| 4 Oct 2023 |
GBX |
762.25 |
766.25 |
759.95 |
761.875 |
761.875 |
-5.25 (-0.68%)
|
11,716 |
| 3 Oct 2023 |
GBX |
776.75 |
780 |
767.125 |
767.125 |
767.125 |
-7.75 (-1.00%)
|
13,469 |
| 2 Oct 2023 |
GBX |
780 |
780.938 |
773.5 |
774.875 |
774.875 |
-8.625 (-1.10%)
|
21,455 |
| 29 Sep 2023 |
GBX |
778.75 |
785.947 |
778.75 |
783.5 |
783.5 |
-0.625 (-0.08%)
|
5,865 |
| 28 Sep 2023 |
GBX |
778.25 |
784.5 |
778.197 |
784.125 |
784.125 |
+1.625 (+0.21%)
|
5,312 |
| 27 Sep 2023 |
GBX |
786.25 |
787.25 |
781.688 |
782.5 |
782.5 |
-2.125 (-0.27%)
|
4,569 |
| 26 Sep 2023 |
GBX |
787.5 |
788.5 |
784.625 |
784.625 |
784.625 |
-1.875 (-0.24%)
|
4,185 |
| 25 Sep 2023 |
GBX |
788 |
789.75 |
784.5 |
786.5 |
786.5 |
-3.75 (-0.47%)
|
2,253 |
| 22 Sep 2023 |
GBX |
791.75 |
792.725 |
789.45 |
790.25 |
790.25 |
-1.625 (-0.21%)
|
420 |
| 21 Sep 2023 |
GBX |
798.5 |
801.415 |
791.875 |
791.875 |
791.875 |
-13.25 (-1.65%)
|
28,682 |
| 20 Sep 2023 |
GBX |
804.25 |
806 |
800.75 |
805.125 |
805.125 |
+5.875 (+0.74%)
|
6,155 |
| 19 Sep 2023 |
GBX |
804.25 |
804.5 |
798.3 |
799.25 |
799.25 |
-1.375 (-0.17%)
|
9,218 |
| 18 Sep 2023 |
GBX |
801.75 |
802.5 |
798.438 |
800.625 |
800.625 |
-1 (-0.12%)
|
10,571 |
| 15 Sep 2023 |
GBX |
802.25 |
805 |
799.725 |
801.625 |
801.625 |
+2 (+0.25%)
|
73,582 |
| 14 Sep 2023 |
GBX |
791.25 |
800.463 |
791.25 |
799.625 |
799.625 |
+7.875 (+0.99%)
|
4,709 |
| 13 Sep 2023 |
GBX |
793.25 |
794.22 |
790.2 |
791.75 |
791.75 |
+1.625 (+0.21%)
|
4,467 |
| 12 Sep 2023 |
GBX |
787.75 |
790.125 |
783.03 |
790.125 |
790.125 |
+7.5 (+0.96%)
|
20,074 |
| 11 Sep 2023 |
GBX |
783.25 |
784.5 |
780.275 |
782.625 |
782.625 |
+0.625 (+0.08%)
|
4,636 |
| 8 Sep 2023 |
GBX |
779.25 |
783.25 |
777.609 |
782 |
782 |
+0.25 (+0.03%)
|
4,043 |
| 7 Sep 2023 |
GBX |
778.25 |
783.75 |
778.25 |
781.75 |
781.75 |
+3.875 (+0.50%)
|
12,064 |
| 6 Sep 2023 |
GBX |
777 |
778.05 |
775.25 |
777.875 |
777.875 |
-3.375 (-0.43%)
|
5,810 |
| 5 Sep 2023 |
GBX |
783.5 |
786.25 |
777.65 |
781.25 |
781.25 |
+0.125 (+0.02%)
|
16,599 |
| 4 Sep 2023 |
GBX |
782 |
785 |
780.25 |
781.125 |
781.125 |
-0.875 (-0.11%)
|
27,647 |
