iShares MSCI USA ESG Enhanced
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2022 |
USD |
7.448 |
7.507 |
7.1945 |
7.1945 |
7.1945 |
-0.236 (-3.18%)
|
227,585,581 |
| 12 Sep 2022 |
USD |
7.369 |
7.431 |
7.368 |
7.431 |
7.431 |
+0.102 (+1.38%)
|
229,750,020 |
| 9 Sep 2022 |
USD |
7.286 |
7.3295 |
7.273 |
7.3295 |
7.3295 |
+0.099 (+1.36%)
|
6,724 |
| 8 Sep 2022 |
USD |
7.221 |
7.231 |
7.15 |
7.231 |
7.231 |
+0.123 (+1.73%)
|
65,021 |
| 7 Sep 2022 |
USD |
7.067 |
7.108 |
7.03 |
7.108 |
7.108 |
+0.021 (+0.30%)
|
137,848 |
| 6 Sep 2022 |
USD |
7.136 |
7.136 |
7.087 |
7.087 |
7.087 |
-0.004 (-0.06%)
|
9,709 |
| 5 Sep 2022 |
USD |
7.096 |
7.1 |
7.07 |
7.091 |
7.091 |
-0.141 (-1.96%)
|
133,622 |
| 2 Sep 2022 |
USD |
7.143 |
7.235 |
7.138 |
7.2325 |
7.2325 |
+0.166 (+2.34%)
|
485,790 |
| 1 Sep 2022 |
USD |
7.106 |
7.114 |
7.061 |
7.067 |
7.067 |
-0.106 (-1.48%)
|
1,840,338 |
| 31 Aug 2022 |
USD |
7.229 |
7.23 |
7.1735 |
7.1735 |
7.1735 |
-0.019 (-0.27%)
|
4,267 |
| 30 Aug 2022 |
USD |
7.297 |
7.303 |
7.178 |
7.193 |
7.193 |
-0.236 (-3.18%)
|
727,319 |
| 26 Aug 2022 |
USD |
7.571 |
7.582 |
7.4295 |
7.4295 |
7.4295 |
-0.092 (-1.23%)
|
52,908 |
| 25 Aug 2022 |
USD |
7.563 |
7.563 |
7.522 |
7.522 |
7.522 |
+0.021 (+0.28%)
|
102 |
| 24 Aug 2022 |
USD |
7.459 |
7.501 |
7.459 |
7.501 |
7.501 |
+0.041 (+0.55%)
|
4,631 |
| 23 Aug 2022 |
USD |
7.473 |
7.495 |
7.46 |
7.46 |
7.46 |
-0.048 (-0.64%)
|
23,858 |
| 22 Aug 2022 |
USD |
7.591 |
7.604 |
7.508 |
7.508 |
7.508 |
-0.131 (-1.71%)
|
479 |
| 19 Aug 2022 |
USD |
7.719 |
7.726 |
7.639 |
7.639 |
7.639 |
-0.107 (-1.38%)
|
2,938 |
| 18 Aug 2022 |
USD |
7.719 |
7.755 |
7.719 |
7.746 |
7.746 |
+0.03 (+0.39%)
|
7,107 |
| 17 Aug 2022 |
USD |
7.785 |
7.797 |
7.716 |
7.716 |
7.716 |
-0.077 (-0.99%)
|
7,632 |
| 16 Aug 2022 |
USD |
7.771 |
7.793 |
7.76 |
7.793 |
7.793 |
+0.047 (+0.61%)
|
14,867 |
| 15 Aug 2022 |
USD |
7.732 |
7.746 |
7.699 |
7.746 |
7.746 |
+0.054 (+0.70%)
|
12,227 |
| 12 Aug 2022 |
USD |
7.649 |
7.692 |
7.649 |
7.692 |
7.692 |
+0.019 (+0.25%)
|
180 |
| 11 Aug 2022 |
USD |
7.65 |
7.713 |
7.643 |
7.6725 |
7.6725 |
+0.056 (+0.73%)
|
33,699 |
| 10 Aug 2022 |
USD |
7.458 |
7.617 |
7.458 |
7.617 |
7.617 |
+0.15 (+2.01%)
|
10,904 |
| 9 Aug 2022 |
USD |
7.509 |
7.513 |
7.462 |
7.467 |
7.467 |
-0.081 (-1.07%)
|
43,493 |
| 8 Aug 2022 |
USD |
7.539 |
7.581 |
7.539 |
7.548 |
7.548 |
+0.094 (+1.26%)
|
17,560 |
| 5 Aug 2022 |
USD |
7.533 |
7.534 |
7.4484 |
7.454 |
7.454 |
-0.05 (-0.67%)
|
59,453 |
| 4 Aug 2022 |
USD |
7.507 |
7.542 |
7.504 |
7.504 |
7.504 |
+0.03 (+0.40%)
|
281,291 |
| 3 Aug 2022 |
USD |
7.434 |
7.474 |
7.364 |
7.474 |
7.474 |
+0.048 (+0.65%)
|
109,262 |
| 2 Aug 2022 |
USD |
7.362 |
7.426 |
7.362 |
7.426 |
7.426 |
-0.028 (-0.38%)
|
31,024 |
