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 |
| 17 Jul 2023 |
USD |
8.064 |
8.0815 |
8.051 |
8.0815 |
8.0815 |
+0.003 (+0.03%)
|
69,948 |
| 14 Jul 2023 |
USD |
8.052 |
8.079 |
8.049 |
8.079 |
8.079 |
+0.049 (+0.61%)
|
18,560 |
| 13 Jul 2023 |
USD |
8.023 |
8.037 |
8.023 |
8.03 |
8.03 |
+0.026 (+0.32%)
|
4,449 |
| 12 Jul 2023 |
USD |
7.954 |
8.013 |
7.944 |
8.004 |
8.004 |
+0.11 (+1.39%)
|
5,406 |
| 11 Jul 2023 |
USD |
7.881 |
7.896 |
7.881 |
7.894 |
7.894 |
+0.04 (+0.50%)
|
17,110 |
| 10 Jul 2023 |
USD |
7.829 |
7.8545 |
7.829 |
7.8545 |
7.8545 |
-0.022 (-0.29%)
|
12,595 |
| 7 Jul 2023 |
USD |
7.877 |
7.877 |
7.877 |
7.877 |
7.877 |
+0.057 (+0.73%)
|
11,642 |
| 6 Jul 2023 |
USD |
7.862 |
7.862 |
7.82 |
7.82 |
7.82 |
-0.117 (-1.47%)
|
22,633 |
| 5 Jul 2023 |
USD |
7.9 |
7.942 |
7.9 |
7.9365 |
7.9365 |
-0.001 (-0.01%)
|
19,120 |
| 4 Jul 2023 |
USD |
7.955 |
7.955 |
7.9375 |
7.9375 |
7.9375 |
+0.002 (+0.02%)
|
3,100 |
| 3 Jul 2023 |
USD |
7.935 |
7.942 |
7.93 |
7.936 |
7.936 |
+0.016 (+0.20%)
|
3,040 |
| 30 Jun 2023 |
USD |
7.862 |
7.92 |
7.862 |
7.92 |
7.92 |
+0.092 (+1.18%)
|
239,795 |
| 29 Jun 2023 |
USD |
7.823 |
7.828 |
7.815 |
7.828 |
7.828 |
+0.022 (+0.28%)
|
23,626 |
| 28 Jun 2023 |
USD |
7.796 |
7.806 |
7.793 |
7.806 |
7.806 |
+0.038 (+0.50%)
|
312,817 |
| 27 Jun 2023 |
USD |
7.727 |
7.7675 |
7.724 |
7.7675 |
7.7675 |
+0.021 (+0.26%)
|
519,603 |
| 26 Jun 2023 |
USD |
7.737 |
7.752 |
7.735 |
7.747 |
7.747 |
-0.002 (-0.03%)
|
688,224 |
| 23 Jun 2023 |
USD |
7.749 |
7.813 |
7.749 |
7.749 |
7.749 |
-0.032 (-0.41%)
|
16,872 |
| 22 Jun 2023 |
USD |
7.766 |
7.801 |
7.765 |
7.781 |
7.781 |
-0.007 (-0.09%)
|
13,837 |
| 21 Jun 2023 |
USD |
7.819 |
7.833 |
7.788 |
7.788 |
7.788 |
-0.015 (-0.19%)
|
33,044 |
| 20 Jun 2023 |
USD |
7.85 |
7.85 |
7.795 |
7.803 |
7.803 |
-0.045 (-0.57%)
|
133,186 |
| 19 Jun 2023 |
USD |
7.872 |
7.873 |
7.842 |
7.848 |
7.848 |
-0.041 (-0.52%)
|
44,767 |
| 16 Jun 2023 |
USD |
7.881 |
7.917 |
7.881 |
7.889 |
7.889 |
+0.033 (+0.41%)
|
8,304 |
| 15 Jun 2023 |
USD |
7.764 |
7.8565 |
7.764 |
7.8565 |
7.8565 |
-0.015 (-0.19%)
|
988 |
| 14 Jun 2023 |
USD |
7.839 |
7.8775 |
7.838 |
7.8715 |
7.8715 |
+0.041 (+0.52%)
|
9,993 |
| 13 Jun 2023 |
USD |
7.795 |
7.8305 |
7.78 |
7.8305 |
7.8305 |
+0.117 (+1.51%)
|
23,910 |
| 12 Jun 2023 |
USD |
7.727 |
7.732 |
7.709 |
7.714 |
7.714 |
+0.019 (+0.25%)
|
3,646 |
| 9 Jun 2023 |
USD |
7.689 |
7.727 |
7.681 |
7.695 |
7.695 |
+0.022 (+0.29%)
|
32,299 |
| 8 Jun 2023 |
USD |
7.636 |
7.673 |
7.636 |
7.673 |
7.673 |
+0.001 (+0.01%)
|
21,171 |
| 7 Jun 2023 |
USD |
7.687 |
7.687 |
7.661 |
7.672 |
7.672 |
+0.006 (+0.08%)
|
24,064 |
| 6 Jun 2023 |
USD |
7.663 |
7.666 |
7.663 |
7.666 |
7.666 |
-0.023 (-0.30%)
|
1,187,000 |
