iShares MSCI USA ESG Enhanced
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
3 May 2024 |
GBP |
7.1664 |
7.2175 |
7.1664 |
7.2175 |
7.2175 |
+0.081 (+1.14%)
|
280,906 |
2 May 2024 |
GBP |
7.135 |
7.1569 |
7.123 |
7.1365 |
7.1365 |
+0.021 (+0.29%)
|
22,600 |
1 May 2024 |
GBP |
7.116 |
7.1267 |
7.1018 |
7.116 |
7.116 |
-0.069 (-0.96%)
|
28,268 |
30 Apr 2024 |
GBP |
7.213 |
7.213 |
7.185 |
7.185 |
7.185 |
-0.021 (-0.29%)
|
66,987 |
29 Apr 2024 |
GBP |
7.232 |
7.232 |
7.206 |
7.206 |
7.206 |
-0.035 (-0.49%)
|
5,950 |
26 Apr 2024 |
GBP |
7.187 |
7.2415 |
7.182 |
7.2415 |
7.2415 |
+0.144 (+2.03%)
|
18,674 |
25 Apr 2024 |
GBP |
7.135 |
7.1377 |
7.0849 |
7.0975 |
7.0975 |
-0.107 (-1.49%)
|
48,901 |
24 Apr 2024 |
GBP |
7.209 |
7.2313 |
7.2045 |
7.2045 |
7.2045 |
+0.004 (+0.05%)
|
71,912 |
23 Apr 2024 |
GBP |
7.168 |
7.201 |
7.156 |
7.201 |
7.201 |
+0.067 (+0.93%)
|
9,059 |
22 Apr 2024 |
GBP |
7.132 |
7.1817 |
7.125 |
7.1345 |
7.1345 |
+0.021 (+0.29%)
|
48,895 |
19 Apr 2024 |
GBP |
7.091 |
7.119 |
7.084 |
7.114 |
7.114 |
-0.048 (-0.67%)
|
38,607 |
18 Apr 2024 |
GBP |
7.154 |
7.162 |
7.1342 |
7.162 |
7.162 |
+0.005 (+0.08%)
|
56,469 |
17 Apr 2024 |
GBP |
7.181 |
7.2078 |
7.1565 |
7.1565 |
7.1565 |
-0.042 (-0.58%)
|
10,481 |
16 Apr 2024 |
GBP |
7.189 |
7.2042 |
7.1876 |
7.198 |
7.198 |
-0.09 (-1.23%)
|
4,897 |
15 Apr 2024 |
GBP |
7.286 |
7.332 |
7.285 |
7.288 |
7.288 |
-0.035 (-0.48%)
|
74,581 |
12 Apr 2024 |
GBP |
7.342 |
7.3598 |
7.3235 |
7.3235 |
7.3235 |
+0.029 (+0.39%)
|
49,928 |
11 Apr 2024 |
GBP |
7.279 |
7.295 |
7.258 |
7.295 |
7.295 |
-0.001 (-0.01%)
|
128,988 |
10 Apr 2024 |
GBP |
7.3 |
7.3 |
7.2378 |
7.296 |
7.296 |
+0.041 (+0.57%)
|
10,468 |
9 Apr 2024 |
GBP |
7.301 |
7.325 |
7.232 |
7.255 |
7.255 |
-0.051 (-0.70%)
|
54,644 |
8 Apr 2024 |
GBP |
7.304 |
7.324 |
7.299 |
7.306 |
7.306 |
+0.005 (+0.08%)
|
35,947 |
5 Apr 2024 |
GBP |
7.2484 |
7.3005 |
7.2484 |
7.3005 |
7.3005 |
-0.053 (-0.73%)
|
21,048 |
4 Apr 2024 |
GBP |
7.33 |
7.3585 |
7.3284 |
7.354 |
7.354 |
+0.009 (+0.12%)
|
221,317 |
3 Apr 2024 |
GBP |
7.343 |
7.351 |
7.3367 |
7.3455 |
7.3455 |
+0.007 (+0.10%)
|
27,372 |
2 Apr 2024 |
GBP |
7.418 |
7.418 |
7.335 |
7.338 |
7.338 |
-0.048 (-0.65%)
|
78,868 |
28 Mar 2024 |
GBP |
7.41 |
7.413 |
7.386 |
7.386 |
7.386 |
+0.032 (+0.44%)
|
224,857 |
27 Mar 2024 |
GBP |
7.381 |
7.387 |
7.3497 |
7.354 |
7.354 |
-0.009 (-0.12%)
|
30,358 |
26 Mar 2024 |
GBP |
7.363 |
7.366 |
7.358 |
7.363 |
7.363 |
+0.016 (+0.22%)
|
101,948 |
25 Mar 2024 |
GBP |
7.3868 |
7.3868 |
7.3399 |
7.347 |
7.347 |
-0.037 (-0.50%)
|
11,184 |
22 Mar 2024 |
GBP |
7.384 |
7.4227 |
7.379 |
7.384 |
7.384 |
-0.005 (-0.07%)
|
30,733 |
21 Mar 2024 |
GBP |
7.304 |
7.3895 |
7.3032 |
7.3895 |
7.3895 |
+0.146 (+2.02%)
|
27,541 |