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 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 |
| 1 Sep 2023 |
GBX |
769.75 |
783.296 |
769.75 |
782 |
782 |
+7.25 (+0.94%)
|
36,495 |
| 31 Aug 2023 |
GBX |
777.25 |
778.23 |
773.5 |
774.75 |
774.75 |
+2.75 (+0.36%)
|
5,499 |
| 30 Aug 2023 |
GBX |
776.25 |
776.25 |
771.5 |
772 |
772 |
+0.125 (+0.02%)
|
7,368 |
| 29 Aug 2023 |
GBX |
771 |
774.5 |
768.25 |
771.875 |
771.875 |
+3.5 (+0.46%)
|
3,423 |
| 25 Aug 2023 |
GBX |
767.75 |
768.75 |
763.063 |
768.375 |
768.375 |
+3.25 (+0.42%)
|
18,490 |
| 24 Aug 2023 |
GBX |
759.75 |
767.25 |
759 |
765.125 |
765.125 |
+9 (+1.19%)
|
6,462 |
| 23 Aug 2023 |
GBX |
753 |
760 |
751.525 |
756.125 |
756.125 |
+4.125 (+0.55%)
|
29,278 |
| 22 Aug 2023 |
GBX |
757 |
759.713 |
752 |
752 |
752 |
-3 (-0.40%)
|
2,893 |
| 21 Aug 2023 |
GBX |
761.75 |
762.48 |
755 |
755 |
755 |
-4.625 (-0.61%)
|
27,522 |
| 18 Aug 2023 |
GBX |
757.25 |
762.75 |
755 |
759.625 |
759.625 |
-3.25 (-0.43%)
|
30,063 |
| 17 Aug 2023 |
GBX |
764.25 |
767.75 |
761.75 |
762.875 |
762.875 |
-2.75 (-0.36%)
|
10,677 |
| 16 Aug 2023 |
GBX |
765.5 |
767.265 |
762 |
765.625 |
765.625 |
-1.625 (-0.21%)
|
2,129 |
| 15 Aug 2023 |
GBX |
775.75 |
783 |
766.25 |
767.25 |
767.25 |
-14.25 (-1.82%)
|
2,900 |
| 14 Aug 2023 |
GBX |
784.25 |
785.47 |
781.063 |
781.5 |
781.5 |
+0.625 (+0.08%)
|
6,406 |
| 11 Aug 2023 |
GBX |
779.75 |
780.985 |
777.463 |
780.875 |
780.875 |
-4 (-0.51%)
|
10,782 |
| 10 Aug 2023 |
GBX |
780.25 |
784.875 |
776.75 |
784.875 |
784.875 |
+4.125 (+0.53%)
|
2,582 |
| 9 Aug 2023 |
GBX |
784.5 |
786.438 |
780.75 |
780.75 |
780.75 |
+2.75 (+0.35%)
|
8,617 |
| 8 Aug 2023 |
GBX |
785.75 |
790 |
775 |
778 |
778 |
-8.875 (-1.13%)
|
109,505 |
| 7 Aug 2023 |
GBX |
784.25 |
788 |
780.5 |
786.875 |
786.875 |
+1.5 (+0.19%)
|
6,551 |
| 4 Aug 2023 |
GBX |
783.25 |
785.375 |
780.25 |
785.375 |
785.375 |
+4.125 (+0.53%)
|
22,355 |
| 3 Aug 2023 |
GBX |
781.5 |
786 |
778.75 |
781.25 |
781.25 |
-0.5 (-0.06%)
|
31,074 |
| 2 Aug 2023 |
GBX |
782 |
785.5 |
778.5 |
781.75 |
781.75 |
-3.75 (-0.48%)
|
17,857 |
| 1 Aug 2023 |
GBX |
784.75 |
786.75 |
782 |
785.5 |
785.5 |
+3.25 (+0.42%)
|
13,530 |
| 31 Jul 2023 |
GBX |
780.75 |
783.5 |
779.25 |
782.25 |
782.25 |
+1.625 (+0.21%)
|
61,242 |
| 28 Jul 2023 |
GBX |
781.5 |
782.5 |
780 |
780.625 |
780.625 |
-4.375 (-0.56%)
|
4,012 |
| 27 Jul 2023 |
GBX |
781.5 |
789.25 |
780.75 |
785 |
785 |
+3.125 (+0.40%)
|
32,524 |
| 26 Jul 2023 |
GBX |
783.25 |
785.5 |
780 |
781.875 |
781.875 |
-2.5 (-0.32%)
|
7,354 |
