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 |
29 Aug 2023 |
USD |
7.935 |
8.007 |
7.913 |
8.007 |
8.007 |
+0.172 (+2.20%)
|
5,790 |
25 Aug 2023 |
USD |
7.839 |
7.839 |
7.832 |
7.8345 |
7.8345 |
-0.048 (-0.60%)
|
6,064 |
24 Aug 2023 |
USD |
7.966 |
7.976 |
7.882 |
7.882 |
7.882 |
-0.029 (-0.36%)
|
86 |
23 Aug 2023 |
USD |
7.875 |
7.9105 |
7.835 |
7.9105 |
7.9105 |
+0.056 (+0.71%)
|
10,931 |
22 Aug 2023 |
USD |
7.893 |
7.893 |
7.855 |
7.855 |
7.855 |
+0.053 (+0.68%)
|
4,096 |
21 Aug 2023 |
USD |
7.83 |
7.837 |
7.802 |
7.802 |
7.802 |
+0.02 (+0.26%)
|
17,799 |
18 Aug 2023 |
USD |
7.782 |
7.788 |
7.782 |
7.782 |
7.782 |
-0.079 (-1.00%)
|
1,395 |
17 Aug 2023 |
USD |
7.88 |
7.899 |
7.8605 |
7.8605 |
7.8605 |
-0.087 (-1.10%)
|
5,338 |
16 Aug 2023 |
USD |
7.905 |
7.948 |
7.905 |
7.948 |
7.948 |
-0.015 (-0.19%)
|
13,988 |
15 Aug 2023 |
USD |
8.01 |
8.016 |
7.9635 |
7.9635 |
7.9635 |
-0.037 (-0.47%)
|
5,358 |
14 Aug 2023 |
USD |
7.998 |
8.001 |
7.959 |
8.001 |
8.001 |
+0.049 (+0.62%)
|
14,660 |
11 Aug 2023 |
USD |
7.981 |
7.981 |
7.952 |
7.952 |
7.952 |
-0.089 (-1.11%)
|
7,281 |
10 Aug 2023 |
USD |
8.025 |
8.041 |
8.019 |
8.041 |
8.041 |
+0.054 (+0.68%)
|
15,598 |
9 Aug 2023 |
USD |
8.041 |
8.06 |
7.987 |
7.987 |
7.987 |
+0.006 (+0.08%)
|
13,211 |
8 Aug 2023 |
USD |
8.029 |
8.029 |
7.974 |
7.981 |
7.981 |
-0.046 (-0.57%)
|
31,362 |
7 Aug 2023 |
USD |
8.032 |
8.038 |
8.026 |
8.027 |
8.027 |
-0.049 (-0.61%)
|
20,664 |
4 Aug 2023 |
USD |
8.055 |
8.088 |
8.038 |
8.076 |
8.076 |
+0.039 (+0.49%)
|
103,322 |
3 Aug 2023 |
USD |
8.033 |
8.048 |
8.019 |
8.037 |
8.037 |
-0.028 (-0.34%)
|
103,357 |
2 Aug 2023 |
USD |
8.108 |
8.136 |
8.0645 |
8.0645 |
8.0645 |
-0.097 (-1.18%)
|
6,523 |
1 Aug 2023 |
USD |
8.176 |
8.176 |
8.157 |
8.161 |
8.161 |
-0.028 (-0.34%)
|
14,742 |
31 Jul 2023 |
USD |
8.169 |
8.198 |
8.159 |
8.189 |
8.189 |
+0.005 (+0.06%)
|
13,983 |
28 Jul 2023 |
USD |
8.18 |
8.184 |
8.161 |
8.184 |
8.184 |
-0.018 (-0.22%)
|
73,075 |
27 Jul 2023 |
USD |
8.214 |
8.22 |
8.187 |
8.202 |
8.202 |
+0.057 (+0.70%)
|
7,005 |
26 Jul 2023 |
USD |
8.172 |
8.173 |
8.145 |
8.145 |
8.145 |
-0.015 (-0.19%)
|
39,230 |
25 Jul 2023 |
USD |
8.161 |
8.166 |
8.154 |
8.1605 |
8.1605 |
+0.024 (+0.29%)
|
5,637 |
24 Jul 2023 |
USD |
8.128 |
8.147 |
8.127 |
8.137 |
8.137 |
+0.001 (+0.01%)
|
18,002 |
21 Jul 2023 |
USD |
8.133 |
8.137 |
8.113 |
8.136 |
8.136 |
-0.002 (-0.02%)
|
12,074 |
20 Jul 2023 |
USD |
8.16 |
8.16 |
8.128 |
8.138 |
8.138 |
-0.044 (-0.54%)
|
9,917 |
19 Jul 2023 |
USD |
8.154 |
8.195 |
8.151 |
8.182 |
8.182 |
+0.058 (+0.71%)
|
14,113 |
18 Jul 2023 |
USD |
8.088 |
8.124 |
8.074 |
8.124 |
8.124 |
+0.043 (+0.53%)
|
23,188 |