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 |
| 25 Jul 2023 |
GBX |
789 |
790.48 |
784.02 |
784.375 |
784.375 |
-3.875 (-0.49%)
|
15,829 |
| 24 Jul 2023 |
GBX |
778.5 |
788.25 |
778.5 |
788.25 |
788.25 |
+6.25 (+0.80%)
|
4,358 |
| 21 Jul 2023 |
GBX |
781 |
787 |
779.25 |
782 |
782 |
+2 (+0.26%)
|
44,148 |
| 20 Jul 2023 |
GBX |
777 |
780 |
774.98 |
780 |
780 |
+4.625 (+0.60%)
|
14,370 |
| 19 Jul 2023 |
GBX |
766.5 |
777 |
766.5 |
775.375 |
775.375 |
+14.25 (+1.87%)
|
53,683 |
| 18 Jul 2023 |
GBX |
753 |
761.94 |
749.75 |
761.125 |
761.125 |
+8.75 (+1.16%)
|
30,815 |
| 17 Jul 2023 |
GBX |
742.75 |
753 |
741.75 |
752.375 |
752.375 |
+8.75 (+1.18%)
|
36,209 |
| 14 Jul 2023 |
GBX |
747.75 |
757.888 |
743.015 |
743.625 |
743.625 |
-3.875 (-0.52%)
|
146,686 |
| 13 Jul 2023 |
GBX |
752 |
752.475 |
746.563 |
747.5 |
747.5 |
-7 (-0.93%)
|
11,368 |
| 12 Jul 2023 |
GBX |
751 |
757 |
748.75 |
754.5 |
754.5 |
+5.125 (+0.68%)
|
4,909 |
| 11 Jul 2023 |
GBX |
745 |
749.75 |
743.3 |
749.375 |
749.375 |
+0.5 (+0.07%)
|
22,247 |
| 10 Jul 2023 |
GBX |
744.75 |
754.7 |
741.4 |
748.875 |
748.875 |
+3.625 (+0.49%)
|
10,460 |
| 7 Jul 2023 |
GBX |
747 |
749.939 |
744.25 |
745.25 |
745.25 |
-1.375 (-0.18%)
|
5,206 |
| 6 Jul 2023 |
GBX |
753.5 |
757.75 |
746.038 |
746.625 |
746.625 |
-11 (-1.45%)
|
20,025 |
| 5 Jul 2023 |
GBX |
758.5 |
759.75 |
752.05 |
757.625 |
757.625 |
-0.5 (-0.07%)
|
31,819 |
| 4 Jul 2023 |
GBX |
762.5 |
762.75 |
756.5 |
758.125 |
758.125 |
-3.125 (-0.41%)
|
34,902 |
| 3 Jul 2023 |
GBX |
758.75 |
761.25 |
752.75 |
761.25 |
761.25 |
+7.5 (+1.00%)
|
78,347 |
| 30 Jun 2023 |
GBX |
748.25 |
758.5 |
748.25 |
753.75 |
753.75 |
+2.75 (+0.37%)
|
28,239 |
| 29 Jun 2023 |
GBX |
744.5 |
752.5 |
740.305 |
751 |
751 |
+13 (+1.76%)
|
2,650 |
| 28 Jun 2023 |
GBX |
734.5 |
740.25 |
734.5 |
738 |
738 |
+3.75 (+0.51%)
|
1,008 |
| 27 Jun 2023 |
GBX |
732.75 |
734.75 |
729.5 |
734.25 |
734.25 |
+3.75 (+0.51%)
|
8,511 |
| 26 Jun 2023 |
GBX |
730 |
736.5 |
728.75 |
730.5 |
730.5 |
-3 (-0.41%)
|
6,125 |
| 23 Jun 2023 |
GBX |
733 |
733.715 |
728.25 |
733.5 |
733.5 |
+1.25 (+0.17%)
|
42,132 |
| 22 Jun 2023 |
GBX |
737.5 |
739.75 |
732 |
732.25 |
732.25 |
-11.375 (-1.53%)
|
31,370 |
| 21 Jun 2023 |
GBX |
738 |
745 |
737 |
743.625 |
743.625 |
+4.375 (+0.59%)
|
32,256 |
| 20 Jun 2023 |
GBX |
741.75 |
745 |
739.038 |
739.25 |
739.25 |
-2.625 (-0.35%)
|
26,177 |
| 19 Jun 2023 |
GBX |
742 |
743.5 |
740.8 |
741.875 |
741.875 |
-0.875 (-0.12%)
|
27,693 |
| 16 Jun 2023 |
GBX |
745.25 |
746.725 |
742.038 |
742.75 |
742.75 |
-0.125 (-0.02%)
|
32,603 |
| 15 Jun 2023 |
GBX |
744.25 |
745.25 |
738.25 |
742.875 |
742.875 |
-5.875 (-0.78%)
|
9,582 |
| 14 Jun 2023 |
GBX |
750.25 |
750.975 |
746.25 |
748.75 |
748.75 |
-1.875 (-0.25%)
|
25,255 |
