iShares MSCI USA ESG Enhanced
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2021 |
USD |
8.285 |
8.31 |
8.2035 |
8.2035 |
8.2035 |
-0.163 (-1.95%)
|
208 |
| 27 Sep 2021 |
USD |
8.387 |
8.413 |
8.3665 |
8.3665 |
8.3665 |
+0.001 (+0.01%)
|
8,970 |
| 24 Sep 2021 |
USD |
8.386 |
8.399 |
8.366 |
8.366 |
8.366 |
-0.018 (-0.22%)
|
151,126 |
| 23 Sep 2021 |
USD |
8.3845 |
8.3845 |
8.3845 |
8.3845 |
8.3845 |
+0.095 (+1.14%)
|
0 |
| 22 Sep 2021 |
USD |
8.258 |
8.295 |
8.258 |
8.29 |
8.29 |
+0.066 (+0.80%)
|
93,429 |
| 21 Sep 2021 |
USD |
8.27 |
8.28 |
8.224 |
8.224 |
8.224 |
-0.002 (-0.02%)
|
27 |
| 20 Sep 2021 |
USD |
8.285 |
8.285 |
8.197 |
8.226 |
8.226 |
-0.143 (-1.71%)
|
4,073 |
| 17 Sep 2021 |
USD |
8.369 |
8.369 |
8.369 |
8.369 |
8.369 |
-0.018 (-0.21%)
|
0 |
| 16 Sep 2021 |
USD |
8.439 |
8.45 |
8.387 |
8.387 |
8.387 |
-0.005 (-0.07%)
|
2,176 |
| 15 Sep 2021 |
USD |
8.4 |
8.4 |
8.385 |
8.3925 |
8.3925 |
-0.009 (-0.10%)
|
1,154 |
| 14 Sep 2021 |
USD |
8.433 |
8.449 |
8.401 |
8.401 |
8.401 |
0.0 (0.0%)
|
10,039 |
| 13 Sep 2021 |
USD |
8.426 |
8.444 |
8.401 |
8.401 |
8.401 |
-0.037 (-0.44%)
|
140 |
| 10 Sep 2021 |
USD |
8.484 |
8.487 |
8.438 |
8.438 |
8.438 |
-0.063 (-0.74%)
|
692 |
| 9 Sep 2021 |
USD |
8.521 |
8.521 |
8.501 |
8.501 |
8.501 |
+0.019 (+0.22%)
|
294 |
| 8 Sep 2021 |
USD |
8.527 |
8.54 |
8.482 |
8.482 |
8.482 |
-0.022 (-0.26%)
|
14,029 |
| 7 Sep 2021 |
USD |
8.5045 |
8.5045 |
8.5045 |
8.5045 |
8.5045 |
-0.072 (-0.85%)
|
3,097 |
| 6 Sep 2021 |
USD |
8.577 |
8.577 |
8.577 |
8.577 |
8.577 |
+0.036 (+0.43%)
|
2,220 |
| 3 Sep 2021 |
USD |
8.5405 |
8.5405 |
8.5405 |
8.5405 |
8.5405 |
-0.013 (-0.16%)
|
0 |
| 2 Sep 2021 |
USD |
8.559 |
8.559 |
8.554 |
8.554 |
8.554 |
+0.027 (+0.32%)
|
1,390,367 |
| 1 Sep 2021 |
USD |
8.551 |
8.551 |
8.527 |
8.527 |
8.527 |
+0.004 (+0.05%)
|
26,793 |
| 31 Aug 2021 |
USD |
8.552 |
8.552 |
8.503 |
8.523 |
8.523 |
+0.054 (+0.64%)
|
26,394 |
| 27 Aug 2021 |
USD |
8.449 |
8.469 |
8.449 |
8.469 |
8.469 |
+0.035 (+0.41%)
|
1,911 |
| 26 Aug 2021 |
USD |
8.439 |
8.462 |
8.434 |
8.434 |
8.434 |
-0.022 (-0.26%)
|
4,808 |
| 25 Aug 2021 |
USD |
8.456 |
8.457 |
8.44 |
8.456 |
8.456 |
+0.017 (+0.20%)
|
3,086 |
| 24 Aug 2021 |
USD |
8.449 |
8.449 |
8.439 |
8.439 |
8.439 |
+0.017 (+0.20%)
|
1,698 |
| 23 Aug 2021 |
USD |
8.377 |
8.4225 |
8.377 |
8.4225 |
8.4225 |
+0.09 (+1.09%)
|
498 |
| 20 Aug 2021 |
USD |
8.25 |
8.332 |
8.25 |
8.332 |
8.332 |
+0.07 (+0.85%)
|
2,602 |
| 19 Aug 2021 |
USD |
8.239 |
8.262 |
8.214 |
8.262 |
8.262 |
-0.08 (-0.96%)
|
17 |
| 18 Aug 2021 |
USD |
8.368 |
8.369 |
8.342 |
8.342 |
8.342 |
-0.003 (-0.03%)
|
10,210 |
| 17 Aug 2021 |
USD |
8.394 |
8.394 |
8.3445 |
8.3445 |
8.3445 |
-0.002 (-0.02%)
|
11,983 |
