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 |
| 21 Dec 2021 |
USD |
8.565 |
8.567 |
8.5575 |
8.5575 |
8.5575 |
+0.121 (+1.44%)
|
1,072 |
| 20 Dec 2021 |
USD |
8.488 |
8.488 |
8.4355 |
8.436 |
8.436 |
-0.196 (-2.27%)
|
165,626 |
| 17 Dec 2021 |
USD |
8.648 |
8.651 |
8.6 |
8.632 |
8.632 |
-0.115 (-1.31%)
|
297,343 |
| 16 Dec 2021 |
USD |
8.75 |
8.753 |
8.7465 |
8.7465 |
8.7465 |
+0.114 (+1.31%)
|
901 |
| 15 Dec 2021 |
USD |
8.695 |
8.707 |
8.633 |
8.633 |
8.633 |
-0.005 (-0.06%)
|
5,948 |
| 14 Dec 2021 |
USD |
8.76 |
8.76 |
8.638 |
8.638 |
8.638 |
-0.104 (-1.19%)
|
40,891 |
| 13 Dec 2021 |
USD |
8.85 |
8.856 |
8.742 |
8.742 |
8.742 |
-0.029 (-0.32%)
|
7,327 |
| 10 Dec 2021 |
USD |
8.794 |
8.794 |
8.7705 |
8.7705 |
8.7705 |
-0.025 (-0.29%)
|
5,259 |
| 9 Dec 2021 |
USD |
8.811 |
8.812 |
8.796 |
8.796 |
8.796 |
+0.001 (+0.01%)
|
7,566 |
| 8 Dec 2021 |
USD |
8.831 |
8.845 |
8.779 |
8.7955 |
8.7955 |
+0.004 (+0.05%)
|
22,581 |
| 7 Dec 2021 |
USD |
8.791 |
8.791 |
8.791 |
8.791 |
8.791 |
+0.2 (+2.33%)
|
204,348 |
| 6 Dec 2021 |
USD |
8.591 |
8.591 |
8.591 |
8.591 |
8.591 |
+0.086 (+1.01%)
|
4,468 |
| 3 Dec 2021 |
USD |
8.597 |
8.602 |
8.5055 |
8.5055 |
8.5055 |
-0.037 (-0.44%)
|
5,747 |
| 2 Dec 2021 |
USD |
8.509 |
8.543 |
8.487 |
8.543 |
8.543 |
-0.193 (-2.21%)
|
7,859 |
| 1 Dec 2021 |
USD |
8.678 |
8.736 |
8.678 |
8.736 |
8.736 |
+0.123 (+1.43%)
|
1,504 |
| 30 Nov 2021 |
USD |
8.613 |
8.613 |
8.613 |
8.613 |
8.613 |
-0.097 (-1.11%)
|
312,972 |
| 29 Nov 2021 |
USD |
8.686 |
8.763 |
8.684 |
8.7095 |
8.7095 |
+0.072 (+0.83%)
|
634 |
| 26 Nov 2021 |
USD |
8.69 |
8.69 |
8.6375 |
8.6375 |
8.6375 |
-0.209 (-2.37%)
|
628 |
| 25 Nov 2021 |
USD |
8.847 |
8.847 |
8.847 |
8.847 |
8.847 |
+0.039 (+0.44%)
|
3,728 |
| 24 Nov 2021 |
USD |
8.812 |
8.812 |
8.723 |
8.808 |
8.808 |
+0.035 (+0.39%)
|
192,935 |
| 23 Nov 2021 |
USD |
8.774 |
8.828 |
8.7735 |
8.7735 |
8.7735 |
-0.12 (-1.35%)
|
5,874 |
| 22 Nov 2021 |
USD |
8.875 |
8.907 |
8.875 |
8.894 |
8.894 |
+0.029 (+0.33%)
|
3,405 |
| 19 Nov 2021 |
USD |
8.895 |
8.895 |
8.838 |
8.865 |
8.865 |
+0.041 (+0.46%)
|
2,707 |
| 18 Nov 2021 |
USD |
8.868 |
8.87 |
8.8245 |
8.8245 |
8.8245 |
-0.01 (-0.11%)
|
7,870 |
| 17 Nov 2021 |
USD |
8.821 |
8.858 |
8.821 |
8.8345 |
8.8345 |
-0.031 (-0.35%)
|
4,150 |
| 16 Nov 2021 |
USD |
8.779 |
8.8655 |
8.779 |
8.8655 |
8.8655 |
+0.046 (+0.52%)
|
3,465 |
| 15 Nov 2021 |
USD |
8.85 |
8.85 |
8.8195 |
8.8195 |
8.8195 |
+0.014 (+0.16%)
|
3,146 |
| 12 Nov 2021 |
USD |
8.8055 |
8.8055 |
8.8055 |
8.8055 |
8.8055 |
+0.048 (+0.55%)
|
0 |
| 11 Nov 2021 |
USD |
8.75 |
8.7575 |
8.75 |
8.7575 |
8.7575 |
-0.054 (-0.61%)
|
4,678 |
| 10 Nov 2021 |
USD |
8.824 |
8.824 |
8.8115 |
8.8115 |
8.8115 |
-0.004 (-0.04%)
|
97 |
