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 |
| 19 Apr 2023 |
USD |
7.392 |
7.408 |
7.392 |
7.406 |
7.406 |
-0.004 (-0.05%)
|
1,012 |
| 18 Apr 2023 |
USD |
7.418 |
7.459 |
7.401 |
7.4095 |
7.4095 |
+0.032 (+0.43%)
|
706,212 |
| 17 Apr 2023 |
USD |
7.399 |
7.404 |
7.378 |
7.378 |
7.378 |
0.0 (0.0%)
|
27,382 |
| 14 Apr 2023 |
USD |
7.399 |
7.443 |
7.378 |
7.378 |
7.378 |
+0.016 (+0.22%)
|
58,594 |
| 13 Apr 2023 |
USD |
7.334 |
7.362 |
7.329 |
7.362 |
7.362 |
+0.027 (+0.37%)
|
174,948 |
| 12 Apr 2023 |
USD |
7.371 |
7.407 |
7.335 |
7.335 |
7.335 |
-0.008 (-0.11%)
|
333,411 |
| 11 Apr 2023 |
USD |
7.351 |
7.358 |
7.336 |
7.343 |
7.343 |
+0.049 (+0.67%)
|
27,327 |
| 6 Apr 2023 |
USD |
7.306 |
7.306 |
7.281 |
7.294 |
7.294 |
0.0 (0.0%)
|
5,948,621 |
| 5 Apr 2023 |
USD |
7.33 |
7.333 |
7.294 |
7.294 |
7.294 |
-0.043 (-0.58%)
|
241,113 |
| 4 Apr 2023 |
USD |
7.374 |
7.405 |
7.3365 |
7.3365 |
7.3365 |
-0.006 (-0.09%)
|
27,425 |
| 3 Apr 2023 |
USD |
7.351 |
7.383 |
7.343 |
7.343 |
7.343 |
+0.026 (+0.36%)
|
72,953 |
| 31 Mar 2023 |
USD |
7.266 |
7.317 |
7.266 |
7.317 |
7.317 |
+0.059 (+0.81%)
|
12,561 |
| 30 Mar 2023 |
USD |
7.247 |
7.2585 |
7.241 |
7.2585 |
7.2585 |
+0.075 (+1.05%)
|
9,732 |
| 29 Mar 2023 |
USD |
7.167 |
7.185 |
7.167 |
7.183 |
7.183 |
+0.072 (+1.01%)
|
15,883 |
| 28 Mar 2023 |
USD |
7.12 |
7.154 |
7.1091 |
7.111 |
7.111 |
-0.02 (-0.28%)
|
39,396 |
| 27 Mar 2023 |
USD |
7.135 |
7.165 |
7.125 |
7.131 |
7.131 |
+0.083 (+1.17%)
|
596,102 |
| 24 Mar 2023 |
USD |
7.019 |
7.0485 |
7.013 |
7.0485 |
7.0485 |
-0.102 (-1.43%)
|
69,306 |
| 23 Mar 2023 |
USD |
7.104 |
7.165 |
7.071 |
7.151 |
7.151 |
-0.002 (-0.03%)
|
15,696 |
| 22 Mar 2023 |
USD |
7.147 |
7.185 |
7.147 |
7.153 |
7.153 |
+0.026 (+0.36%)
|
55,470 |
| 21 Mar 2023 |
USD |
7.078 |
7.129 |
7.078 |
7.127 |
7.127 |
+0.09 (+1.28%)
|
107,554 |
| 20 Mar 2023 |
USD |
6.935 |
7.065 |
6.935 |
7.037 |
7.037 |
+0.01 (+0.14%)
|
185,316 |
| 17 Mar 2023 |
USD |
7.102 |
7.102 |
7.007 |
7.027 |
7.027 |
-0.026 (-0.37%)
|
3,825,004 |
| 16 Mar 2023 |
USD |
6.983 |
7.053 |
6.938 |
7.053 |
7.053 |
+0.161 (+2.33%)
|
126,220 |
| 15 Mar 2023 |
USD |
6.91 |
6.929 |
6.8925 |
6.8925 |
6.8925 |
-0.117 (-1.66%)
|
38,548 |
| 14 Mar 2023 |
USD |
6.933 |
7.023 |
6.933 |
7.009 |
7.009 |
+0.081 (+1.17%)
|
18,582 |
| 13 Mar 2023 |
USD |
7.011 |
7.04 |
6.86 |
6.928 |
6.928 |
-0.113 (-1.60%)
|
148,177 |
| 10 Mar 2023 |
USD |
6.983 |
7.065 |
6.982 |
7.041 |
7.041 |
-0.126 (-1.76%)
|
23,033 |
| 9 Mar 2023 |
USD |
7.151 |
7.196 |
7.15 |
7.167 |
7.167 |
+0.02 (+0.28%)
|
37,722 |
| 8 Mar 2023 |
USD |
7.166 |
7.166 |
7.147 |
7.147 |
7.147 |
-0.037 (-0.52%)
|
23,406 |
| 7 Mar 2023 |
USD |
7.244 |
7.286 |
7.184 |
7.184 |
7.184 |
-0.123 (-1.68%)
|
38,091 |
