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 |
9 Nov 2021 |
USD |
8.821 |
8.821 |
8.815 |
8.815 |
8.815 |
-0.037 (-0.42%)
|
13,876 |
8 Nov 2021 |
USD |
8.857 |
8.857 |
8.84 |
8.852 |
8.852 |
-0.001 (-0.01%)
|
52,830 |
5 Nov 2021 |
USD |
8.826 |
8.8525 |
8.807 |
8.8525 |
8.8525 |
+0.058 (+0.65%)
|
4 |
4 Nov 2021 |
USD |
8.769 |
8.795 |
8.768 |
8.795 |
8.795 |
+0.085 (+0.97%)
|
225 |
3 Nov 2021 |
USD |
8.696 |
8.725 |
8.689 |
8.7105 |
8.7105 |
-0.009 (-0.10%)
|
1,554 |
2 Nov 2021 |
USD |
8.717 |
8.72 |
8.713 |
8.719 |
8.719 |
+0.043 (+0.49%)
|
7,396 |
1 Nov 2021 |
USD |
8.719 |
8.72 |
8.6765 |
8.6765 |
8.6765 |
+0.023 (+0.27%)
|
958 |
29 Oct 2021 |
USD |
8.607 |
8.6535 |
8.607 |
8.6535 |
8.6535 |
+0.013 (+0.16%)
|
14 |
28 Oct 2021 |
USD |
8.551 |
8.64 |
8.535 |
8.64 |
8.64 |
+0.025 (+0.29%)
|
4 |
27 Oct 2021 |
USD |
8.615 |
8.622 |
8.615 |
8.615 |
8.615 |
-0.025 (-0.29%)
|
23 |
26 Oct 2021 |
USD |
8.64 |
8.67 |
8.63 |
8.64 |
8.64 |
+0.055 (+0.64%)
|
6,068 |
25 Oct 2021 |
USD |
8.583 |
8.585 |
8.536 |
8.585 |
8.585 |
+0.048 (+0.56%)
|
1,534 |
22 Oct 2021 |
USD |
8.574 |
8.583 |
8.537 |
8.537 |
8.537 |
-0.001 (-0.01%)
|
60,991 |
21 Oct 2021 |
USD |
8.537 |
8.551 |
8.52 |
8.538 |
8.538 |
-0.009 (-0.10%)
|
50,024 |
20 Oct 2021 |
USD |
8.542 |
8.5465 |
8.514 |
8.5465 |
8.5465 |
+0.042 (+0.49%)
|
5,737 |
19 Oct 2021 |
USD |
8.489 |
8.505 |
8.489 |
8.505 |
8.505 |
+0.061 (+0.72%)
|
248,893 |
18 Oct 2021 |
USD |
8.444 |
8.444 |
8.444 |
8.444 |
8.444 |
+0.026 (+0.31%)
|
0 |
15 Oct 2021 |
USD |
8.396 |
8.428 |
8.378 |
8.418 |
8.418 |
+0.072 (+0.87%)
|
23,038 |
14 Oct 2021 |
USD |
8.286 |
8.3455 |
8.279 |
8.3455 |
8.3455 |
+0.162 (+1.97%)
|
296 |
13 Oct 2021 |
USD |
8.214 |
8.217 |
8.16 |
8.184 |
8.184 |
-0.023 (-0.28%)
|
515 |
12 Oct 2021 |
USD |
8.224 |
8.224 |
8.207 |
8.207 |
8.207 |
-0.079 (-0.95%)
|
596 |
11 Oct 2021 |
USD |
8.246 |
8.2855 |
8.246 |
8.2855 |
8.2855 |
+0.008 (+0.10%)
|
1,366 |
8 Oct 2021 |
USD |
8.266 |
8.282 |
8.266 |
8.2775 |
8.2775 |
-0.037 (-0.45%)
|
6,969 |
7 Oct 2021 |
USD |
8.257 |
8.315 |
8.242 |
8.315 |
8.315 |
+0.219 (+2.71%)
|
35,668 |
6 Oct 2021 |
USD |
8.063 |
8.131 |
8.062 |
8.096 |
8.096 |
-0.098 (-1.19%)
|
36,413 |
5 Oct 2021 |
USD |
8.095 |
8.1935 |
8.095 |
8.1935 |
8.1935 |
+0.141 (+1.76%)
|
1,958 |
4 Oct 2021 |
USD |
8.171 |
8.171 |
8.052 |
8.052 |
8.052 |
-0.071 (-0.88%)
|
12,658 |
1 Oct 2021 |
USD |
8.059 |
8.1235 |
8.059 |
8.1235 |
8.1235 |
-0.049 (-0.59%)
|
27,564 |
30 Sep 2021 |
USD |
8.252 |
8.252 |
8.172 |
8.172 |
8.172 |
-0.043 (-0.52%)
|
9,434 |
29 Sep 2021 |
USD |
8.264 |
8.264 |
8.215 |
8.215 |
8.215 |
+0.011 (+0.14%)
|
2,187 |