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 |
8 Aug 2024 |
USD |
9.162 |
9.3732 |
9.162 |
9.368 |
9.368 |
-0.032 (-0.34%)
|
617,454 |
7 Aug 2024 |
USD |
9.309 |
9.431 |
9.309 |
9.4 |
9.4 |
+0.121 (+1.30%)
|
578,675 |
6 Aug 2024 |
USD |
9.257 |
9.294 |
9.205 |
9.279 |
9.279 |
+0.051 (+0.55%)
|
18,390,437 |
5 Aug 2024 |
USD |
9.2 |
9.25 |
9.044 |
9.228 |
9.228 |
-0.183 (-1.94%)
|
3,845,250 |
2 Aug 2024 |
USD |
9.51 |
9.546 |
9.386 |
9.411 |
9.411 |
-0.273 (-2.82%)
|
4,810,322 |
1 Aug 2024 |
USD |
9.807 |
9.832 |
9.684 |
9.684 |
9.684 |
-0.087 (-0.89%)
|
354,017 |
31 Jul 2024 |
USD |
9.693 |
9.784 |
9.693 |
9.7708 |
9.7708 |
+0.156 (+1.63%)
|
150,848 |
30 Jul 2024 |
USD |
9.673 |
9.701 |
9.608 |
9.6144 |
9.6144 |
-0.051 (-0.53%)
|
57,793 |
29 Jul 2024 |
USD |
9.694 |
9.715 |
9.64 |
9.6653 |
9.6653 |
+0.024 (+0.25%)
|
30,435 |
26 Jul 2024 |
USD |
9.6 |
9.6415 |
9.6 |
9.6415 |
9.6415 |
+0.005 (+0.06%)
|
937,247 |
25 Jul 2024 |
USD |
9.613 |
9.636 |
9.555 |
9.636 |
9.636 |
+0.044 (+0.46%)
|
1,036,144 |
24 Jul 2024 |
USD |
9.76 |
9.76 |
9.5917 |
9.5917 |
9.5917 |
-0.229 (-2.33%)
|
243,947 |
23 Jul 2024 |
USD |
9.823 |
9.872 |
9.805 |
9.821 |
9.821 |
-0.016 (-0.16%)
|
36,874 |
22 Jul 2024 |
USD |
9.757 |
9.8366 |
9.757 |
9.8366 |
9.8366 |
+0.114 (+1.17%)
|
227,901 |
19 Jul 2024 |
USD |
9.787 |
9.808 |
9.7228 |
9.7228 |
9.7228 |
-0.073 (-0.75%)
|
1,313,516 |
18 Jul 2024 |
USD |
9.933 |
9.933 |
9.7958 |
9.7958 |
9.7958 |
-0.087 (-0.88%)
|
57,175 |
17 Jul 2024 |
USD |
9.969 |
9.986 |
9.8831 |
9.8831 |
9.8831 |
-0.142 (-1.42%)
|
61,390 |
16 Jul 2024 |
USD |
9.948 |
10.0255 |
9.948 |
10.0255 |
10.0255 |
+0.07 (+0.70%)
|
24,946 |
15 Jul 2024 |
USD |
9.951 |
10.02 |
9.951 |
9.9557 |
9.9557 |
+0.03 (+0.30%)
|
9,627 |
12 Jul 2024 |
USD |
9.875 |
9.961 |
9.871 |
9.9257 |
9.9257 |
+0.065 (+0.66%)
|
22,036 |
11 Jul 2024 |
USD |
9.928 |
9.989 |
9.8611 |
9.8611 |
9.8611 |
-0.071 (-0.71%)
|
67,419 |
10 Jul 2024 |
USD |
9.847 |
9.9318 |
9.847 |
9.9318 |
9.9318 |
+0.098 (+0.99%)
|
36,860 |
9 Jul 2024 |
USD |
9.842 |
9.854 |
9.83 |
9.8341 |
9.8341 |
+0.007 (+0.07%)
|
219,356 |
8 Jul 2024 |
USD |
9.81 |
9.837 |
9.786 |
9.8274 |
9.8274 |
+0.04 (+0.41%)
|
794,920 |
5 Jul 2024 |
USD |
9.766 |
9.787 |
9.754 |
9.787 |
9.787 |
+0.037 (+0.38%)
|
815,347 |
4 Jul 2024 |
USD |
9.757 |
9.765 |
9.748 |
9.7495 |
9.7495 |
-0.008 (-0.08%)
|
22,130 |
3 Jul 2024 |
USD |
9.706 |
9.7576 |
9.704 |
9.7576 |
9.7576 |
+0.049 (+0.51%)
|
358,687 |
2 Jul 2024 |
USD |
9.628 |
9.7082 |
9.602 |
9.7082 |
9.7082 |
+0.059 (+0.62%)
|
1,001,090 |
1 Jul 2024 |
USD |
9.668 |
9.668 |
9.612 |
9.6488 |
9.6488 |
-0.049 (-0.51%)
|
104,975 |
28 Jun 2024 |
USD |
9.679 |
9.729 |
9.673 |
9.698 |
9.698 |
+0.045 (+0.47%)
|
194,803 |