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 |
| 6 Mar 2023 |
USD |
7.27 |
7.307 |
7.27 |
7.307 |
7.307 |
+0.09 (+1.25%)
|
5,933 |
| 3 Mar 2023 |
USD |
7.15 |
7.217 |
7.1496 |
7.217 |
7.217 |
+0.14 (+1.98%)
|
7,425 |
| 2 Mar 2023 |
USD |
7.075 |
7.091 |
7.064 |
7.077 |
7.077 |
-0.019 (-0.27%)
|
6,345 |
| 1 Mar 2023 |
USD |
7.141 |
7.155 |
7.088 |
7.096 |
7.096 |
-0.065 (-0.90%)
|
30,754 |
| 28 Feb 2023 |
USD |
7.136 |
7.168 |
7.136 |
7.1605 |
7.1605 |
-0.007 (-0.10%)
|
146,104 |
| 27 Feb 2023 |
USD |
7.14 |
7.204 |
7.14 |
7.168 |
7.168 |
+0.058 (+0.82%)
|
1,134,175 |
| 24 Feb 2023 |
USD |
7.185 |
7.185 |
7.102 |
7.11 |
7.11 |
-0.049 (-0.68%)
|
17,542 |
| 23 Feb 2023 |
USD |
7.207 |
7.212 |
7.159 |
7.159 |
7.159 |
-0.018 (-0.24%)
|
60,502 |
| 22 Feb 2023 |
USD |
7.181 |
7.193 |
7.167 |
7.1765 |
7.1765 |
-0.03 (-0.42%)
|
5,629 |
| 21 Feb 2023 |
USD |
7.281 |
7.281 |
7.207 |
7.207 |
7.207 |
-0.11 (-1.50%)
|
5,237 |
| 20 Feb 2023 |
USD |
7.36 |
7.36 |
7.31 |
7.3165 |
7.3165 |
+0.038 (+0.52%)
|
5,999 |
| 17 Feb 2023 |
USD |
7.307 |
7.308 |
7.2785 |
7.2785 |
7.2785 |
-0.122 (-1.66%)
|
2,315,760 |
| 16 Feb 2023 |
USD |
7.435 |
7.456 |
7.369 |
7.401 |
7.401 |
-0.009 (-0.13%)
|
47,911 |
| 15 Feb 2023 |
USD |
7.372 |
7.4105 |
7.372 |
7.4105 |
7.4105 |
+0.068 (+0.92%)
|
10,831 |
| 14 Feb 2023 |
USD |
7.422 |
7.441 |
7.343 |
7.343 |
7.343 |
-0.046 (-0.62%)
|
159,945 |
| 13 Feb 2023 |
USD |
7.32 |
7.398 |
7.32 |
7.389 |
7.389 |
+0.085 (+1.16%)
|
46,944 |
| 10 Feb 2023 |
USD |
7.286 |
7.325 |
7.286 |
7.304 |
7.304 |
-0.104 (-1.40%)
|
6,067 |
| 9 Feb 2023 |
USD |
7.458 |
7.474 |
7.408 |
7.408 |
7.408 |
+0.015 (+0.20%)
|
57,196 |
| 8 Feb 2023 |
USD |
7.503 |
7.503 |
7.393 |
7.393 |
7.393 |
+0.001 (+0.01%)
|
353,712 |
| 7 Feb 2023 |
USD |
7.425 |
7.425 |
7.36 |
7.392 |
7.392 |
-0.013 (-0.18%)
|
70,708 |
| 6 Feb 2023 |
USD |
7.406 |
7.434 |
7.367 |
7.405 |
7.405 |
-0.109 (-1.45%)
|
126,085 |
| 3 Feb 2023 |
USD |
7.452 |
7.514 |
7.448 |
7.514 |
7.514 |
-0.012 (-0.16%)
|
857,996 |
| 2 Feb 2023 |
USD |
7.431 |
7.526 |
7.431 |
7.526 |
7.526 |
+0.228 (+3.12%)
|
775,567 |
| 1 Feb 2023 |
USD |
7.307 |
7.313 |
7.285 |
7.298 |
7.298 |
+0.042 (+0.58%)
|
63,938 |
| 31 Jan 2023 |
USD |
7.208 |
7.256 |
7.208 |
7.256 |
7.256 |
+0.002 (+0.03%)
|
8,509,924 |
| 30 Jan 2023 |
USD |
7.228 |
7.274 |
7.228 |
7.254 |
7.254 |
-0.025 (-0.34%)
|
46,687 |
| 27 Jan 2023 |
USD |
7.251 |
7.289 |
7.239 |
7.279 |
7.279 |
+0.071 (+0.99%)
|
17,726 |
| 26 Jan 2023 |
USD |
7.226 |
7.226 |
7.201 |
7.208 |
7.208 |
+0.088 (+1.24%)
|
309,654 |
| 25 Jan 2023 |
USD |
7.167 |
7.1865 |
7.102 |
7.12 |
7.12 |
-0.091 (-1.26%)
|
8,174 |
| 24 Jan 2023 |
USD |
7.208 |
7.211 |
7.182 |
7.211 |
7.211 |
-0.004 (-0.06%)
|
43,931 |
