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 |
| 23 Jan 2023 |
USD |
7.113 |
7.215 |
7.113 |
7.215 |
7.215 |
+0.157 (+2.22%)
|
16,102 |
| 20 Jan 2023 |
USD |
7.048 |
7.058 |
7.048 |
7.058 |
7.058 |
+0.077 (+1.10%)
|
16,420 |
| 19 Jan 2023 |
USD |
7.069 |
7.069 |
6.981 |
6.981 |
6.981 |
-0.131 (-1.84%)
|
972,474 |
| 18 Jan 2023 |
USD |
7.187 |
7.21 |
7.112 |
7.112 |
7.112 |
-0.063 (-0.88%)
|
420,888 |
| 17 Jan 2023 |
USD |
7.175 |
7.208 |
7.1585 |
7.175 |
7.175 |
-0.007 (-0.10%)
|
396,797 |
| 16 Jan 2023 |
USD |
7.161 |
7.193 |
7.161 |
7.182 |
7.182 |
+0.056 (+0.79%)
|
11,329 |
| 13 Jan 2023 |
USD |
7.127 |
7.139 |
7.113 |
7.126 |
7.126 |
+0.003 (+0.04%)
|
9,704 |
| 12 Jan 2023 |
USD |
7.118 |
7.126 |
7.102 |
7.1235 |
7.1235 |
+0.053 (+0.76%)
|
257,007 |
| 11 Jan 2023 |
USD |
7.053 |
7.079 |
7.053 |
7.07 |
7.07 |
+0.091 (+1.30%)
|
63,403 |
| 10 Jan 2023 |
USD |
6.987 |
6.987 |
6.979 |
6.979 |
6.979 |
-0.094 (-1.33%)
|
4,986 |
| 9 Jan 2023 |
USD |
6.986 |
7.073 |
6.979 |
7.073 |
7.073 |
+0.164 (+2.37%)
|
13,793 |
| 6 Jan 2023 |
USD |
6.815 |
6.909 |
6.815 |
6.909 |
6.909 |
+0.102 (+1.50%)
|
4,143 |
| 5 Jan 2023 |
USD |
6.894 |
6.894 |
6.807 |
6.807 |
6.807 |
-0.089 (-1.30%)
|
1,601 |
| 4 Jan 2023 |
USD |
6.879 |
6.8965 |
6.879 |
6.8965 |
6.8965 |
+0.077 (+1.14%)
|
29,334 |
| 3 Jan 2023 |
USD |
6.94 |
6.945 |
6.819 |
6.819 |
6.819 |
-0.038 (-0.55%)
|
5,458 |
| 30 Dec 2022 |
USD |
6.865 |
6.875 |
6.857 |
6.857 |
6.857 |
-0.024 (-0.34%)
|
2,122,241 |
| 29 Dec 2022 |
USD |
6.785 |
6.881 |
6.782 |
6.8805 |
6.8805 |
+0.071 (+1.04%)
|
13,189 |
| 28 Dec 2022 |
USD |
6.835 |
6.883 |
6.8095 |
6.8095 |
6.8095 |
-0.059 (-0.87%)
|
9,525 |
| 23 Dec 2022 |
USD |
6.848 |
6.869 |
6.848 |
6.869 |
6.869 |
+0.053 (+0.78%)
|
5,032 |
| 22 Dec 2022 |
USD |
6.964 |
6.964 |
6.816 |
6.816 |
6.816 |
-0.144 (-2.07%)
|
11,467 |
| 21 Dec 2022 |
USD |
6.879 |
6.96 |
6.859 |
6.96 |
6.96 |
+0.133 (+1.95%)
|
95,144 |
| 20 Dec 2022 |
USD |
6.8 |
6.841 |
6.792 |
6.827 |
6.827 |
-0.029 (-0.42%)
|
11,973 |
| 19 Dec 2022 |
USD |
6.921 |
6.921 |
6.856 |
6.856 |
6.856 |
-0.045 (-0.65%)
|
9,857 |
| 16 Dec 2022 |
USD |
6.962 |
6.966 |
6.901 |
6.901 |
6.901 |
-0.098 (-1.40%)
|
68,322 |
| 15 Dec 2022 |
USD |
7.128 |
7.128 |
6.999 |
6.999 |
6.999 |
-0.329 (-4.48%)
|
14,039 |
| 14 Dec 2022 |
USD |
7.28 |
7.3275 |
7.28 |
7.3275 |
7.3275 |
-0.013 (-0.17%)
|
46,957 |
| 13 Dec 2022 |
USD |
7.225 |
7.449 |
7.217 |
7.34 |
7.34 |
+0.19 (+2.65%)
|
110,838 |
| 12 Dec 2022 |
USD |
7.11 |
7.1505 |
7.11 |
7.1505 |
7.1505 |
-0.029 (-0.40%)
|
9,483 |
| 9 Dec 2022 |
USD |
7.178 |
7.186 |
7.158 |
7.179 |
7.179 |
+0.021 (+0.30%)
|
94,453 |
| 8 Dec 2022 |
USD |
7.148 |
7.1575 |
7.125 |
7.1575 |
7.1575 |
+0.068 (+0.95%)
|
406,939 |
