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 |
| 7 Feb 2022 |
USD |
8.265 |
8.269 |
8.244 |
8.256 |
8.256 |
+0.045 (+0.55%)
|
59,403 |
| 4 Feb 2022 |
USD |
8.191 |
8.211 |
8.175 |
8.211 |
8.211 |
-0.09 (-1.09%)
|
9,225 |
| 3 Feb 2022 |
USD |
8.331 |
8.331 |
8.296 |
8.3015 |
8.3015 |
-0.064 (-0.76%)
|
2,918 |
| 2 Feb 2022 |
USD |
8.389 |
8.475 |
8.365 |
8.365 |
8.365 |
+0.061 (+0.74%)
|
138,368 |
| 1 Feb 2022 |
USD |
8.314 |
8.333 |
8.283 |
8.3035 |
8.3035 |
+0.105 (+1.29%)
|
98,561 |
| 31 Jan 2022 |
USD |
8.107 |
8.198 |
8.107 |
8.198 |
8.198 |
+0.193 (+2.41%)
|
250 |
| 28 Jan 2022 |
USD |
7.937 |
8.005 |
7.879 |
8.005 |
8.005 |
-0.051 (-0.64%)
|
5,280 |
| 27 Jan 2022 |
USD |
7.941 |
8.07 |
7.941 |
8.0565 |
8.0565 |
-0.077 (-0.95%)
|
30,444 |
| 26 Jan 2022 |
USD |
8.05 |
8.149 |
8.05 |
8.1335 |
8.1335 |
+0.168 (+2.10%)
|
81,686 |
| 25 Jan 2022 |
USD |
8.056 |
8.056 |
7.902 |
7.966 |
7.966 |
+0.06 (+0.76%)
|
73,029 |
| 24 Jan 2022 |
USD |
8.098 |
8.098 |
7.897 |
7.906 |
7.906 |
-0.36 (-4.36%)
|
4,016 |
| 21 Jan 2022 |
USD |
8.229 |
8.266 |
8.185 |
8.266 |
8.266 |
-0.208 (-2.46%)
|
7,891 |
| 20 Jan 2022 |
USD |
8.422 |
8.4745 |
8.39 |
8.4745 |
8.4745 |
+0.052 (+0.62%)
|
15,378 |
| 19 Jan 2022 |
USD |
8.4225 |
8.4225 |
8.4225 |
8.4225 |
8.4225 |
-0.034 (-0.40%)
|
0 |
| 18 Jan 2022 |
USD |
8.456 |
8.456 |
8.456 |
8.456 |
8.456 |
-0.148 (-1.73%)
|
0 |
| 17 Jan 2022 |
USD |
8.604 |
8.61 |
8.604 |
8.6045 |
8.6045 |
+0.071 (+0.84%)
|
28,986 |
| 14 Jan 2022 |
USD |
8.614 |
8.614 |
8.533 |
8.533 |
8.533 |
-0.198 (-2.26%)
|
857 |
| 13 Jan 2022 |
USD |
8.737 |
8.737 |
8.7305 |
8.7305 |
8.7305 |
+0.001 (+0.01%)
|
9,827,642 |
| 12 Jan 2022 |
USD |
8.736 |
8.737 |
8.73 |
8.73 |
8.73 |
+0.07 (+0.81%)
|
1,023 |
| 11 Jan 2022 |
USD |
8.618 |
8.66 |
8.596 |
8.66 |
8.66 |
+0.13 (+1.52%)
|
116,915 |
| 10 Jan 2022 |
USD |
8.702 |
8.702 |
8.53 |
8.53 |
8.53 |
-0.129 (-1.49%)
|
1 |
| 7 Jan 2022 |
USD |
8.7 |
8.7 |
8.635 |
8.659 |
8.659 |
-0.046 (-0.53%)
|
6,385 |
| 6 Jan 2022 |
USD |
8.704 |
8.727 |
8.704 |
8.705 |
8.705 |
-0.172 (-1.93%)
|
38,913 |
| 5 Jan 2022 |
USD |
8.886 |
8.891 |
8.8765 |
8.8765 |
8.8765 |
-0.019 (-0.22%)
|
1,645 |
| 4 Jan 2022 |
USD |
8.936 |
8.939 |
8.885 |
8.896 |
8.896 |
-0.035 (-0.40%)
|
2,162 |
| 30 Dec 2021 |
USD |
8.905 |
8.9315 |
8.901 |
8.9315 |
8.9315 |
+0.042 (+0.47%)
|
2,130 |
| 29 Dec 2021 |
USD |
8.954 |
8.954 |
8.89 |
8.89 |
8.89 |
+0.092 (+1.05%)
|
209,745 |
| 24 Dec 2021 |
USD |
8.7975 |
8.7975 |
8.7975 |
8.7975 |
8.7975 |
+0.007 (+0.09%)
|
0 |
| 23 Dec 2021 |
USD |
8.745 |
8.801 |
8.745 |
8.79 |
8.79 |
+0.08 (+0.92%)
|
58,891 |
| 22 Dec 2021 |
USD |
8.612 |
8.71 |
8.612 |
8.71 |
8.71 |
+0.152 (+1.78%)
|
40,011 |
