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 |
16 Aug 2021 |
USD |
8.346 |
8.346 |
8.346 |
8.346 |
8.346 |
-0.037 (-0.44%)
|
0 |
13 Aug 2021 |
USD |
8.39 |
8.394 |
8.383 |
8.383 |
8.383 |
+0.029 (+0.35%)
|
1,790 |
12 Aug 2021 |
USD |
8.345 |
8.3535 |
8.345 |
8.3535 |
8.3535 |
+0.017 (+0.20%)
|
1,300 |
11 Aug 2021 |
USD |
8.356 |
8.357 |
8.337 |
8.337 |
8.337 |
+0.003 (+0.04%)
|
294 |
10 Aug 2021 |
USD |
8.338 |
8.364 |
8.334 |
8.334 |
8.334 |
+0.009 (+0.11%)
|
24,517 |
9 Aug 2021 |
USD |
8.331 |
8.335 |
8.3245 |
8.3245 |
8.3245 |
-0.009 (-0.10%)
|
17,049 |
6 Aug 2021 |
USD |
8.334 |
8.346 |
8.329 |
8.333 |
8.333 |
+0.013 (+0.16%)
|
10,500 |
5 Aug 2021 |
USD |
8.32 |
8.32 |
8.3195 |
8.3195 |
8.3195 |
+0.041 (+0.50%)
|
98 |
4 Aug 2021 |
USD |
8.2785 |
8.2785 |
8.2785 |
8.2785 |
8.2785 |
+0.03 (+0.37%)
|
0 |
3 Aug 2021 |
USD |
8.28 |
8.28 |
8.248 |
8.248 |
8.248 |
-0.049 (-0.59%)
|
100 |
2 Aug 2021 |
USD |
8.3 |
8.3 |
8.297 |
8.297 |
8.297 |
+0.044 (+0.53%)
|
2,247 |
30 Jul 2021 |
USD |
8.275 |
8.276 |
8.253 |
8.253 |
8.253 |
-0.063 (-0.76%)
|
56,600 |
29 Jul 2021 |
USD |
8.293 |
8.316 |
8.246 |
8.316 |
8.316 |
+0.043 (+0.51%)
|
1,166 |
28 Jul 2021 |
USD |
8.274 |
8.274 |
8.2735 |
8.2735 |
8.2735 |
+0.03 (+0.36%)
|
583 |
27 Jul 2021 |
USD |
8.311 |
8.312 |
8.2435 |
8.2435 |
8.2435 |
-0.068 (-0.81%)
|
19,705 |
26 Jul 2021 |
USD |
8.295 |
8.311 |
8.295 |
8.311 |
8.311 |
+0.027 (+0.33%)
|
6,101 |
23 Jul 2021 |
USD |
8.245 |
8.284 |
8.245 |
8.284 |
8.284 |
+0.089 (+1.09%)
|
3,141 |
22 Jul 2021 |
USD |
8.226 |
8.226 |
8.1945 |
8.1945 |
8.1945 |
+0.025 (+0.31%)
|
201 |
21 Jul 2021 |
USD |
8.179 |
8.182 |
8.1695 |
8.1695 |
8.1695 |
+0.058 (+0.72%)
|
2,174 |
20 Jul 2021 |
USD |
8.054 |
8.1115 |
8.054 |
8.1115 |
8.1115 |
+0.117 (+1.46%)
|
807 |
19 Jul 2021 |
USD |
8.113 |
8.113 |
7.99 |
7.995 |
7.995 |
-0.158 (-1.94%)
|
10,382 |
16 Jul 2021 |
USD |
8.192 |
8.219 |
8.153 |
8.153 |
8.153 |
-0.037 (-0.45%)
|
3,316 |
15 Jul 2021 |
USD |
8.218 |
8.218 |
8.19 |
8.19 |
8.19 |
-0.013 (-0.16%)
|
12,276 |
14 Jul 2021 |
USD |
8.153 |
8.214 |
8.153 |
8.2035 |
8.2035 |
-0.042 (-0.50%)
|
3,484 |
13 Jul 2021 |
USD |
8.194 |
8.248 |
8.194 |
8.245 |
8.245 |
+0.026 (+0.32%)
|
137,981 |
12 Jul 2021 |
USD |
8.212 |
8.219 |
8.199 |
8.219 |
8.219 |
+0.03 (+0.37%)
|
1,451 |
9 Jul 2021 |
USD |
8.149 |
8.189 |
8.149 |
8.189 |
8.189 |
+0.088 (+1.09%)
|
1,265 |
8 Jul 2021 |
USD |
8.162 |
8.162 |
8.081 |
8.101 |
8.101 |
-0.069 (-0.84%)
|
6,741 |
7 Jul 2021 |
USD |
8.174 |
8.192 |
8.162 |
8.17 |
8.17 |
+0.041 (+0.50%)
|
16,731 |
6 Jul 2021 |
USD |
8.176 |
8.176 |
8.123 |
8.129 |
8.129 |
-0.045 (-0.56%)
|
6,412 |