iShares MSCI EM ESG Enhanced U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
1 May 2024 |
USD |
4.925 |
4.943 |
4.925 |
4.943 |
4.943 |
-0.014 (-0.28%)
|
4,082 |
30 Apr 2024 |
USD |
4.9905 |
4.993 |
4.957 |
4.957 |
4.957 |
-0.039 (-0.78%)
|
2,290 |
29 Apr 2024 |
USD |
4.983 |
4.996 |
4.974 |
4.996 |
4.996 |
+0.052 (+1.06%)
|
6,785 |
26 Apr 2024 |
USD |
4.925 |
4.9435 |
4.9205 |
4.9435 |
4.9435 |
+0.069 (+1.41%)
|
14,673 |
25 Apr 2024 |
USD |
4.881 |
4.8845 |
4.8749 |
4.8749 |
4.8749 |
-0.031 (-0.63%)
|
2,252 |
24 Apr 2024 |
USD |
4.8975 |
4.9056 |
4.858 |
4.9056 |
4.9056 |
+0.064 (+1.32%)
|
450,401 |
23 Apr 2024 |
USD |
4.836 |
4.8417 |
4.83 |
4.8417 |
4.8417 |
+0.033 (+0.68%)
|
1,649 |
22 Apr 2024 |
USD |
4.78 |
4.809 |
4.78 |
4.809 |
4.809 |
+0.038 (+0.80%)
|
5,018 |
19 Apr 2024 |
USD |
4.7545 |
4.7706 |
4.745 |
4.7706 |
4.7706 |
-0.077 (-1.59%)
|
2,776 |
18 Apr 2024 |
USD |
4.828 |
4.8478 |
4.828 |
4.8478 |
4.8478 |
+0.031 (+0.65%)
|
6,176 |
17 Apr 2024 |
USD |
4.8175 |
4.8175 |
4.784 |
4.8165 |
4.8165 |
+0.012 (+0.25%)
|
13,457 |
16 Apr 2024 |
USD |
4.809 |
4.809 |
4.794 |
4.8043 |
4.8043 |
-0.102 (-2.08%)
|
18,856 |
15 Apr 2024 |
USD |
4.922 |
4.9225 |
4.901 |
4.9065 |
4.9065 |
-0.002 (-0.03%)
|
265,952 |
12 Apr 2024 |
USD |
4.9755 |
4.9755 |
4.9082 |
4.9082 |
4.9082 |
-0.122 (-2.43%)
|
394 |
11 Apr 2024 |
USD |
5.01 |
5.0302 |
4.991 |
5.0302 |
5.0302 |
-0.016 (-0.31%)
|
349,917 |
10 Apr 2024 |
USD |
5.086 |
5.088 |
4.993 |
5.0458 |
5.0458 |
+0.009 (+0.18%)
|
14,432 |
9 Apr 2024 |
USD |
5.047 |
5.054 |
5.0367 |
5.0367 |
5.0367 |
+0.037 (+0.74%)
|
13,525 |
8 Apr 2024 |
USD |
4.9985 |
5.032 |
4.99 |
4.9996 |
4.9996 |
+0.019 (+0.37%)
|
14,484 |
5 Apr 2024 |
USD |
4.975 |
4.981 |
4.9685 |
4.981 |
4.981 |
-0.057 (-1.13%)
|
8,408 |
4 Apr 2024 |
USD |
5.014 |
5.038 |
5.014 |
5.038 |
5.038 |
+0.078 (+1.57%)
|
7,851 |
3 Apr 2024 |
USD |
4.959 |
4.968 |
4.952 |
4.9601 |
4.9601 |
-0.038 (-0.77%)
|
55,707 |
2 Apr 2024 |
USD |
5.001 |
5.01 |
4.982 |
4.9984 |
4.9984 |
+0.027 (+0.54%)
|
30,653 |
28 Mar 2024 |
USD |
4.961 |
4.975 |
4.9465 |
4.9718 |
4.9718 |
+0.026 (+0.53%)
|
12,226 |
27 Mar 2024 |
USD |
4.9455 |
4.9515 |
4.941 |
4.9457 |
4.9457 |
-0.022 (-0.44%)
|
3,803 |
26 Mar 2024 |
USD |
4.984 |
4.985 |
4.9676 |
4.9676 |
4.9676 |
+0.022 (+0.44%)
|
3,437 |
25 Mar 2024 |
USD |
4.957 |
4.957 |
4.9457 |
4.9457 |
4.9457 |
+0.013 (+0.26%)
|
13,806 |
22 Mar 2024 |
USD |
4.9685 |
4.9795 |
4.933 |
4.933 |
4.933 |
-0.074 (-1.49%)
|
55,019 |
21 Mar 2024 |
USD |
5.024 |
5.024 |
4.998 |
5.0075 |
5.0075 |
+0.067 (+1.35%)
|
52,824 |
20 Mar 2024 |
USD |
4.924 |
4.941 |
4.9195 |
4.941 |
4.941 |
+0.016 (+0.32%)
|
3,505 |
19 Mar 2024 |
USD |
4.923 |
4.9253 |
4.917 |
4.9253 |
4.9253 |
-0.032 (-0.64%)
|
5,810 |