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 |
16 May 2024 |
USD |
5.243 |
5.255 |
5.232 |
5.246 |
5.246 |
+0.005 (+0.10%)
|
59,311 |
15 May 2024 |
USD |
5.184 |
5.2405 |
5.184 |
5.2405 |
5.2405 |
+0.086 (+1.67%)
|
8,766 |
14 May 2024 |
USD |
5.169 |
5.173 |
5.1546 |
5.1546 |
5.1546 |
+0.004 (+0.08%)
|
51,696 |
13 May 2024 |
USD |
5.156 |
5.166 |
5.144 |
5.1505 |
5.1505 |
+0.017 (+0.33%)
|
27,697 |
10 May 2024 |
USD |
5.128 |
5.162 |
5.128 |
5.1335 |
5.1335 |
+0.057 (+1.13%)
|
8,558 |
9 May 2024 |
USD |
5.081 |
5.087 |
5.074 |
5.0763 |
5.0763 |
-0.013 (-0.25%)
|
4,295 |
8 May 2024 |
USD |
5.075 |
5.0891 |
5.075 |
5.0891 |
5.0891 |
-0.01 (-0.19%)
|
3,331 |
7 May 2024 |
USD |
5.091 |
5.109 |
5.087 |
5.099 |
5.099 |
+0.001 (+0.02%)
|
25,267 |
3 May 2024 |
USD |
5.063 |
5.098 |
5.052 |
5.098 |
5.098 |
+0.066 (+1.31%)
|
43,178 |
2 May 2024 |
USD |
5.016 |
5.032 |
5.008 |
5.032 |
5.032 |
+0.089 (+1.80%)
|
3,487 |
1 May 2024 |
USD |
4.925 |
4.943 |
4.925 |
4.943 |
4.943 |
-0.03 (-0.61%)
|
4,082 |
30 Apr 2024 |
USD |
4.9905 |
4.993 |
4.9625 |
4.9735 |
4.9735 |
-0.022 (-0.45%)
|
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 |