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 |
| 26 Oct 2022 |
USD |
6.974 |
6.974 |
6.974 |
6.974 |
6.974 |
+0.069 (+1.00%)
|
0 |
| 25 Oct 2022 |
USD |
6.79 |
6.905 |
6.79 |
6.905 |
6.905 |
+0.133 (+1.96%)
|
49,226 |
| 24 Oct 2022 |
USD |
6.747 |
6.787 |
6.714 |
6.772 |
6.772 |
+0.147 (+2.22%)
|
10,846 |
| 21 Oct 2022 |
USD |
6.543 |
6.625 |
6.541 |
6.625 |
6.625 |
-0.039 (-0.59%)
|
33,155 |
| 20 Oct 2022 |
USD |
6.664 |
6.664 |
6.664 |
6.664 |
6.664 |
+0.011 (+0.17%)
|
5,024 |
| 19 Oct 2022 |
USD |
6.705 |
6.723 |
6.648 |
6.6525 |
6.6525 |
+0.005 (+0.08%)
|
10,090 |
| 18 Oct 2022 |
USD |
6.706 |
6.768 |
6.647 |
6.647 |
6.647 |
+0.049 (+0.74%)
|
93,331 |
| 17 Oct 2022 |
USD |
6.504 |
6.598 |
6.504 |
6.598 |
6.598 |
+0.097 (+1.49%)
|
3,636 |
| 14 Oct 2022 |
USD |
6.592 |
6.597 |
6.501 |
6.501 |
6.501 |
+0.005 (+0.08%)
|
25,892 |
| 13 Oct 2022 |
USD |
6.428 |
6.496 |
6.428 |
6.496 |
6.496 |
+0.047 (+0.73%)
|
182,062 |
| 12 Oct 2022 |
USD |
6.481 |
6.502 |
6.414 |
6.449 |
6.449 |
-0.021 (-0.33%)
|
12,914 |
| 11 Oct 2022 |
USD |
6.444 |
6.473 |
6.424 |
6.4705 |
6.4705 |
-0.022 (-0.35%)
|
3,827 |
| 10 Oct 2022 |
USD |
6.529 |
6.529 |
6.483 |
6.493 |
6.493 |
-0.102 (-1.55%)
|
1,826 |
| 7 Oct 2022 |
USD |
6.698 |
6.738 |
6.595 |
6.595 |
6.595 |
-0.203 (-2.99%)
|
6,950 |
| 6 Oct 2022 |
USD |
6.815 |
6.815 |
6.778 |
6.798 |
6.798 |
+0.071 (+1.06%)
|
3,330 |
| 5 Oct 2022 |
USD |
6.79 |
6.802 |
6.727 |
6.727 |
6.727 |
-0.088 (-1.29%)
|
15,007 |
| 4 Oct 2022 |
USD |
6.68 |
6.815 |
6.68 |
6.815 |
6.815 |
+0.219 (+3.32%)
|
103,023 |
| 3 Oct 2022 |
USD |
6.479 |
6.596 |
6.449 |
6.596 |
6.596 |
-0.015 (-0.23%)
|
46,732 |
| 30 Sep 2022 |
USD |
6.561 |
6.618 |
6.561 |
6.611 |
6.611 |
+0.063 (+0.96%)
|
166,339 |
| 29 Sep 2022 |
USD |
6.629 |
6.629 |
6.548 |
6.548 |
6.548 |
-0.091 (-1.37%)
|
750,457 |
| 28 Sep 2022 |
USD |
6.513 |
6.639 |
6.502 |
6.639 |
6.639 |
+0.025 (+0.38%)
|
34,092 |
| 27 Sep 2022 |
USD |
6.653 |
6.674 |
6.6103 |
6.614 |
6.614 |
-0.006 (-0.10%)
|
407,270 |
| 26 Sep 2022 |
USD |
6.636 |
6.697 |
6.599 |
6.6205 |
6.6205 |
-0.032 (-0.47%)
|
1,221,082 |
| 23 Sep 2022 |
USD |
6.739 |
6.744 |
6.652 |
6.652 |
6.652 |
-0.117 (-1.72%)
|
131,670 |
| 22 Sep 2022 |
USD |
6.797 |
6.8696 |
6.7685 |
6.7685 |
6.7685 |
-0.218 (-3.13%)
|
7,180 |
| 21 Sep 2022 |
USD |
6.965 |
7.002 |
6.926 |
6.987 |
6.987 |
+0.016 (+0.23%)
|
251,932 |
| 20 Sep 2022 |
USD |
7.03 |
7.082 |
6.938 |
6.971 |
6.971 |
+0.022 (+0.32%)
|
104,357 |
| 16 Sep 2022 |
USD |
7.001 |
7.001 |
6.949 |
6.949 |
6.949 |
-0.139 (-1.96%)
|
86,370 |
| 15 Sep 2022 |
USD |
7.109 |
7.164 |
7.067 |
7.088 |
7.088 |
-0.045 (-0.63%)
|
3,047 |
| 14 Sep 2022 |
USD |
7.136 |
7.14 |
7.133 |
7.133 |
7.133 |
-0.061 (-0.85%)
|
219,258,585 |
