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 |
| 5 May 2022 |
USD |
7.787 |
7.787 |
7.5316 |
7.5505 |
7.5505 |
+0.009 (+0.13%)
|
2,737,202 |
| 4 May 2022 |
USD |
7.617 |
7.617 |
7.541 |
7.541 |
7.541 |
-0.091 (-1.19%)
|
69,446 |
| 3 May 2022 |
USD |
7.606 |
7.632 |
7.545 |
7.632 |
7.632 |
-0.054 (-0.70%)
|
127,278 |
| 29 Apr 2022 |
USD |
7.772 |
7.772 |
7.686 |
7.686 |
7.686 |
+0.006 (+0.08%)
|
8,487 |
| 28 Apr 2022 |
USD |
7.715 |
7.729 |
7.6795 |
7.6795 |
7.6795 |
+0.015 (+0.20%)
|
136 |
| 27 Apr 2022 |
USD |
7.644 |
7.673 |
7.644 |
7.6645 |
7.6645 |
-0.008 (-0.10%)
|
676 |
| 26 Apr 2022 |
USD |
7.795 |
7.816 |
7.6725 |
7.6725 |
7.6725 |
-0.012 (-0.16%)
|
67,750 |
| 25 Apr 2022 |
USD |
7.732 |
7.736 |
7.6845 |
7.6845 |
7.6845 |
-0.217 (-2.75%)
|
41,741 |
| 22 Apr 2022 |
USD |
8.002 |
8.002 |
7.9015 |
7.9015 |
7.9015 |
-0.244 (-3.00%)
|
58,336 |
| 21 Apr 2022 |
USD |
8.175 |
8.22 |
8.146 |
8.146 |
8.146 |
+0.014 (+0.17%)
|
247,604 |
| 20 Apr 2022 |
USD |
8.09 |
8.147 |
8.09 |
8.132 |
8.132 |
+0.042 (+0.52%)
|
54,575 |
| 19 Apr 2022 |
USD |
7.952 |
8.09 |
7.952 |
8.09 |
8.09 |
+0.028 (+0.35%)
|
5,458 |
| 14 Apr 2022 |
USD |
8.089 |
8.097 |
8.037 |
8.062 |
8.062 |
+0.005 (+0.06%)
|
69,694 |
| 13 Apr 2022 |
USD |
8.032 |
8.057 |
7.982 |
8.057 |
8.057 |
-0.046 (-0.57%)
|
65,767 |
| 12 Apr 2022 |
USD |
8.005 |
8.127 |
7.995 |
8.103 |
8.103 |
+0.037 (+0.46%)
|
618,042 |
| 11 Apr 2022 |
USD |
8.134 |
8.134 |
8.066 |
8.066 |
8.066 |
-0.142 (-1.73%)
|
125,241 |
| 8 Apr 2022 |
USD |
8.222 |
8.234 |
8.146 |
8.208 |
8.208 |
+0.085 (+1.04%)
|
504,733 |
| 7 Apr 2022 |
USD |
8.183 |
8.233 |
8.1235 |
8.1235 |
8.1235 |
-0.021 (-0.25%)
|
9,665 |
| 6 Apr 2022 |
USD |
8.144 |
8.144 |
8.144 |
8.144 |
8.144 |
-0.184 (-2.21%)
|
0 |
| 5 Apr 2022 |
USD |
8.37 |
8.37 |
8.328 |
8.328 |
8.328 |
-0.024 (-0.29%)
|
5,587 |
| 4 Apr 2022 |
USD |
8.295 |
8.352 |
8.295 |
8.352 |
8.352 |
+0.085 (+1.03%)
|
505,477 |
| 1 Apr 2022 |
USD |
8.317 |
8.326 |
8.267 |
8.267 |
8.267 |
-0.117 (-1.40%)
|
110,236 |
| 31 Mar 2022 |
USD |
8.384 |
8.384 |
8.384 |
8.384 |
8.384 |
-0.033 (-0.39%)
|
461,708 |
| 30 Mar 2022 |
USD |
8.46 |
8.461 |
8.4165 |
8.4165 |
8.4165 |
-0.015 (-0.17%)
|
1,764 |
| 29 Mar 2022 |
USD |
8.389 |
8.431 |
8.389 |
8.431 |
8.431 |
+0.15 (+1.82%)
|
20,185 |
| 28 Mar 2022 |
USD |
8.28 |
8.2805 |
8.28 |
8.2805 |
8.2805 |
+0.043 (+0.53%)
|
807 |
| 25 Mar 2022 |
USD |
8.242 |
8.242 |
8.237 |
8.237 |
8.237 |
+0.044 (+0.54%)
|
27,085 |
| 24 Mar 2022 |
USD |
8.193 |
8.193 |
8.193 |
8.193 |
8.193 |
+0.003 (+0.04%)
|
126,824 |
| 23 Mar 2022 |
USD |
8.207 |
8.209 |
8.186 |
8.19 |
8.19 |
-0.027 (-0.33%)
|
212,671 |
| 22 Mar 2022 |
USD |
8.153 |
8.239 |
8.153 |
8.217 |
8.217 |
+0.095 (+1.17%)
|
102,282 |
