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 |
| 20 Jun 2022 |
USD |
6.653 |
6.662 |
6.619 |
6.6575 |
6.6575 |
+0.054 (+0.83%)
|
4,320 |
| 17 Jun 2022 |
USD |
6.603 |
6.611 |
6.603 |
6.603 |
6.603 |
+0.023 (+0.35%)
|
57,112 |
| 16 Jun 2022 |
USD |
6.735 |
6.735 |
6.561 |
6.58 |
6.58 |
-0.22 (-3.24%)
|
70,633 |
| 15 Jun 2022 |
USD |
6.75 |
6.8 |
6.745 |
6.8 |
6.8 |
+0.037 (+0.55%)
|
4,838 |
| 14 Jun 2022 |
USD |
6.84 |
6.86 |
6.763 |
6.763 |
6.763 |
-0.047 (-0.69%)
|
91,668 |
| 13 Jun 2022 |
USD |
6.93 |
6.93 |
6.81 |
6.81 |
6.81 |
-0.247 (-3.50%)
|
5,878 |
| 10 Jun 2022 |
USD |
7.276 |
7.2845 |
7.057 |
7.057 |
7.057 |
-0.35 (-4.73%)
|
30,004 |
| 9 Jun 2022 |
USD |
7.455 |
7.455 |
7.407 |
7.407 |
7.407 |
-0.12 (-1.59%)
|
7,160 |
| 8 Jun 2022 |
USD |
7.502 |
7.5279 |
7.502 |
7.527 |
7.527 |
+0.063 (+0.84%)
|
14,547 |
| 7 Jun 2022 |
USD |
7.442 |
7.496 |
7.393 |
7.464 |
7.464 |
-0.037 (-0.50%)
|
93,921 |
| 6 Jun 2022 |
USD |
7.539 |
7.539 |
7.5015 |
7.5015 |
7.5015 |
+0.1 (+1.34%)
|
199,529 |
| 1 Jun 2022 |
USD |
7.517 |
7.534 |
7.4 |
7.402 |
7.402 |
-0.058 (-0.78%)
|
29,771 |
| 31 May 2022 |
USD |
7.528 |
7.55 |
7.439 |
7.46 |
7.46 |
-0.123 (-1.62%)
|
92,789 |
| 30 May 2022 |
USD |
7.612 |
7.612 |
7.574 |
7.583 |
7.583 |
+0.108 (+1.45%)
|
40,843 |
| 27 May 2022 |
USD |
7.432 |
7.48 |
7.318 |
7.4745 |
7.4745 |
+0.151 (+2.06%)
|
37,143 |
| 26 May 2022 |
USD |
7.18 |
7.3235 |
7.18 |
7.3235 |
7.3235 |
+0.176 (+2.47%)
|
45,277 |
| 25 May 2022 |
USD |
7.172 |
7.181 |
7.101 |
7.147 |
7.147 |
+0.111 (+1.57%)
|
49,958 |
| 24 May 2022 |
USD |
7.127 |
7.133 |
7.028 |
7.0365 |
7.0365 |
-0.134 (-1.86%)
|
12,336 |
| 23 May 2022 |
USD |
7.164 |
7.17 |
7.108 |
7.17 |
7.17 |
+0.171 (+2.44%)
|
69,794 |
| 20 May 2022 |
USD |
7.114 |
7.1394 |
6.9995 |
6.9995 |
6.9995 |
-0.092 (-1.30%)
|
284,188 |
| 19 May 2022 |
USD |
7.072 |
7.092 |
7.017 |
7.092 |
7.092 |
-0.103 (-1.43%)
|
152,765 |
| 18 May 2022 |
USD |
7.367 |
7.379 |
7.195 |
7.195 |
7.195 |
-0.159 (-2.16%)
|
64,194 |
| 17 May 2022 |
USD |
7.307 |
7.376 |
7.307 |
7.354 |
7.354 |
+0.105 (+1.45%)
|
234,063 |
| 16 May 2022 |
USD |
7.246 |
7.285 |
7.246 |
7.249 |
7.249 |
-0.043 (-0.58%)
|
339,438 |
| 13 May 2022 |
USD |
7.186 |
7.2915 |
7.186 |
7.2915 |
7.2915 |
+0.162 (+2.27%)
|
5,054 |
| 12 May 2022 |
USD |
7.07 |
7.132 |
7.03 |
7.1295 |
7.1295 |
-0.152 (-2.09%)
|
13,760 |
| 11 May 2022 |
USD |
7.266 |
7.325 |
7.2 |
7.282 |
7.282 |
+0.081 (+1.12%)
|
35,151 |
| 10 May 2022 |
USD |
7.306 |
7.306 |
7.201 |
7.201 |
7.201 |
-0.064 (-0.88%)
|
5,017,309 |
| 9 May 2022 |
USD |
7.423 |
7.423 |
7.265 |
7.265 |
7.265 |
-0.218 (-2.91%)
|
57,825 |
| 6 May 2022 |
USD |
7.512 |
7.512 |
7.435 |
7.483 |
7.483 |
-0.068 (-0.89%)
|
34,177 |
