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 |
2 Dec 2019 |
USD |
5.0785 |
5.0785 |
5.0785 |
5.0785 |
5.0785 |
-0.021 (-0.41%)
|
0 |
29 Nov 2019 |
USD |
5.0995 |
5.0995 |
5.0995 |
5.0995 |
5.0995 |
-0.054 (-1.06%)
|
0 |
28 Nov 2019 |
USD |
5.154 |
5.154 |
5.154 |
5.154 |
5.154 |
+0.002 (+0.04%)
|
0 |
27 Nov 2019 |
USD |
5.152 |
5.152 |
5.152 |
5.152 |
5.152 |
+0.015 (+0.29%)
|
0 |
26 Nov 2019 |
USD |
5.137 |
5.137 |
5.137 |
5.137 |
5.137 |
-0.045 (-0.88%)
|
0 |
25 Nov 2019 |
USD |
5.166 |
5.228 |
5.166 |
5.1825 |
5.1825 |
+0.028 (+0.54%)
|
1,702 |
22 Nov 2019 |
USD |
5.188 |
5.189 |
5.1545 |
5.1545 |
5.1545 |
+0.001 (+0.02%)
|
400 |
21 Nov 2019 |
USD |
5.185 |
5.185 |
5.1535 |
5.1535 |
5.1535 |
-0.018 (-0.36%)
|
2,000 |
20 Nov 2019 |
USD |
5.172 |
5.172 |
5.172 |
5.172 |
5.172 |
-0.013 (-0.26%)
|
0 |
19 Nov 2019 |
USD |
5.1855 |
5.1855 |
5.1855 |
5.1855 |
5.1855 |
+0.017 (+0.32%)
|
0 |
18 Nov 2019 |
USD |
5.169 |
5.169 |
5.169 |
5.169 |
5.169 |
-0.002 (-0.03%)
|
0 |
15 Nov 2019 |
USD |
5.177 |
5.177 |
5.1705 |
5.1705 |
5.1705 |
+0.06 (+1.17%)
|
2,000 |
14 Nov 2019 |
USD |
5.1105 |
5.1105 |
5.1105 |
5.1105 |
5.1105 |
+0.008 (+0.16%)
|
0 |
13 Nov 2019 |
USD |
5.1025 |
5.1025 |
5.1025 |
5.1025 |
5.1025 |
-0.058 (-1.11%)
|
0 |
12 Nov 2019 |
USD |
5.16 |
5.16 |
5.16 |
5.16 |
5.16 |
-0.006 (-0.13%)
|
0 |
11 Nov 2019 |
USD |
5.178 |
5.178 |
5.1665 |
5.1665 |
5.1665 |
-0.051 (-0.98%)
|
502 |
8 Nov 2019 |
USD |
5.2175 |
5.2175 |
5.2175 |
5.2175 |
5.2175 |
-0.053 (-1.01%)
|
0 |
7 Nov 2019 |
USD |
5.271 |
5.271 |
5.271 |
5.271 |
5.271 |
+0.033 (+0.63%)
|
362,620 |
6 Nov 2019 |
USD |
5.238 |
5.238 |
5.238 |
5.238 |
5.238 |
+0.004 (+0.07%)
|
2,448,278 |
5 Nov 2019 |
USD |
5.2345 |
5.2345 |
5.2345 |
5.2345 |
5.2345 |
+0.017 (+0.32%)
|
0 |
4 Nov 2019 |
USD |
5.218 |
5.218 |
5.218 |
5.218 |
5.218 |
+0.071 (+1.39%)
|
0 |
1 Nov 2019 |
USD |
5.1465 |
5.1465 |
5.1465 |
5.1465 |
5.1465 |
+0.074 (+1.47%)
|
0 |
31 Oct 2019 |
USD |
5.072 |
5.072 |
5.072 |
5.072 |
5.072 |
-0.021 (-0.42%)
|
0 |
30 Oct 2019 |
USD |
5.0935 |
5.0935 |
5.0935 |
5.0935 |
5.0935 |
-0.011 (-0.23%)
|
0 |
29 Oct 2019 |
USD |
5.105 |
5.105 |
5.105 |
5.105 |
5.105 |
-0.018 (-0.34%)
|
0 |
28 Oct 2019 |
USD |
5.1225 |
5.1225 |
5.1225 |
5.1225 |
5.1225 |
+0.037 (+0.74%)
|
0 |
25 Oct 2019 |
USD |
5.085 |
5.085 |
5.085 |
5.085 |
5.085 |
+0.007 (+0.14%)
|
0 |
24 Oct 2019 |
USD |
5.078 |
5.078 |
5.078 |
5.078 |
5.078 |
0.0 (0.0%)
|
0 |