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 |
| 20 Sep 2024 |
USD |
10.146 |
10.158 |
10.0943 |
10.102 |
10.102 |
-0.062 (-0.61%)
|
40,122 |
| 19 Sep 2024 |
USD |
10.164 |
10.17 |
10.154 |
10.164 |
10.164 |
+0.143 (+1.43%)
|
51,443 |
| 18 Sep 2024 |
USD |
10.032 |
10.044 |
10.016 |
10.021 |
10.021 |
-0.047 (-0.47%)
|
53,887 |
| 17 Sep 2024 |
USD |
10.064 |
10.074 |
10.054 |
10.068 |
10.068 |
+0.069 (+0.69%)
|
44,648 |
| 16 Sep 2024 |
USD |
9.993 |
10.018 |
9.988 |
9.999 |
9.999 |
-0.003 (-0.03%)
|
113,830 |
| 13 Sep 2024 |
USD |
9.963 |
10.002 |
9.963 |
10.002 |
10.002 |
+0.128 (+1.29%)
|
10,236 |
| 12 Sep 2024 |
USD |
9.89 |
9.904 |
9.845 |
9.8745 |
9.8745 |
+0.007 (+0.07%)
|
52,743 |
| 11 Sep 2024 |
USD |
9.727 |
9.8678 |
9.611 |
9.8678 |
9.8678 |
+0.109 (+1.12%)
|
88,092 |
| 10 Sep 2024 |
USD |
9.716 |
9.7587 |
9.691 |
9.7587 |
9.7587 |
+0.05 (+0.51%)
|
35,959 |
| 9 Sep 2024 |
USD |
9.642 |
9.7088 |
9.642 |
9.7088 |
9.7088 |
+0.086 (+0.89%)
|
105,986 |
| 6 Sep 2024 |
USD |
9.699 |
9.782 |
9.623 |
9.623 |
9.623 |
-0.098 (-1.00%)
|
1,161,265 |
| 5 Sep 2024 |
USD |
9.792 |
9.824 |
9.7205 |
9.7205 |
9.7205 |
-0.056 (-0.58%)
|
1,382,629 |
| 4 Sep 2024 |
USD |
9.738 |
9.795 |
9.738 |
9.7768 |
9.7768 |
-0.02 (-0.21%)
|
938,738 |
| 3 Sep 2024 |
USD |
9.995 |
9.995 |
9.7971 |
9.7971 |
9.7971 |
-0.211 (-2.11%)
|
50,435 |
| 2 Sep 2024 |
USD |
9.99 |
10.018 |
9.987 |
10.008 |
10.008 |
+0.086 (+0.87%)
|
51,091 |
| 30 Aug 2024 |
USD |
9.933 |
9.967 |
9.922 |
9.922 |
9.922 |
-0.054 (-0.54%)
|
32,750 |
| 29 Aug 2024 |
USD |
9.907 |
9.981 |
9.907 |
9.976 |
9.976 |
+0.074 (+0.74%)
|
157,999 |
| 28 Aug 2024 |
USD |
9.967 |
9.978 |
9.9 |
9.9023 |
9.9023 |
-0.061 (-0.62%)
|
358,289 |
| 27 Aug 2024 |
USD |
9.95 |
9.966 |
9.907 |
9.9637 |
9.9637 |
-0.017 (-0.17%)
|
210,036 |
| 23 Aug 2024 |
USD |
9.91 |
9.998 |
9.91 |
9.981 |
9.981 |
+0.049 (+0.49%)
|
2,773,276 |
| 22 Aug 2024 |
USD |
9.972 |
10 |
9.9289 |
9.9325 |
9.9325 |
-0.029 (-0.30%)
|
774,450 |
| 21 Aug 2024 |
USD |
9.926 |
9.962 |
9.92 |
9.962 |
9.962 |
+0.048 (+0.49%)
|
27,254 |
| 20 Aug 2024 |
USD |
9.947 |
9.947 |
9.909 |
9.9138 |
9.9138 |
-0.017 (-0.17%)
|
51,669 |
| 19 Aug 2024 |
USD |
9.831 |
9.9309 |
9.8302 |
9.9309 |
9.9309 |
+0.123 (+1.25%)
|
10,017 |
| 16 Aug 2024 |
USD |
9.835 |
9.835 |
9.781 |
9.808 |
9.808 |
-0.004 (-0.04%)
|
53,159 |
| 15 Aug 2024 |
USD |
9.77 |
9.8116 |
9.672 |
9.8116 |
9.8116 |
+0.157 (+1.62%)
|
107,770 |
| 14 Aug 2024 |
USD |
9.629 |
9.655 |
9.62 |
9.655 |
9.655 |
+0.034 (+0.36%)
|
34,263 |
| 13 Aug 2024 |
USD |
9.501 |
9.6207 |
9.472 |
9.6207 |
9.6207 |
+0.166 (+1.75%)
|
145,458 |
| 12 Aug 2024 |
USD |
9.452 |
9.489 |
9.431 |
9.4552 |
9.4552 |
-0.001 (-0.01%)
|
350,259 |
| 9 Aug 2024 |
USD |
9.423 |
9.4558 |
9.421 |
9.4558 |
9.4558 |
+0.088 (+0.94%)
|
49,395 |
