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 |
| 5 Jul 2021 |
USD |
8.165 |
8.1745 |
8.165 |
8.1745 |
8.1745 |
+0.034 (+0.42%)
|
866 |
| 2 Jul 2021 |
USD |
8.118 |
8.151 |
8.118 |
8.1405 |
8.1405 |
+0.053 (+0.66%)
|
1,764 |
| 1 Jul 2021 |
USD |
8.091 |
8.097 |
8.077 |
8.087 |
8.087 |
+0.015 (+0.19%)
|
10,560 |
| 30 Jun 2021 |
USD |
8.095 |
8.095 |
8.072 |
8.072 |
8.072 |
-0.004 (-0.06%)
|
8,650 |
| 29 Jun 2021 |
USD |
8.0765 |
8.0765 |
8.0765 |
8.0765 |
8.0765 |
+0.035 (+0.44%)
|
0 |
| 28 Jun 2021 |
USD |
8.04 |
8.06 |
8.04 |
8.0415 |
8.0415 |
+0.003 (+0.03%)
|
6,642 |
| 25 Jun 2021 |
USD |
8.056 |
8.056 |
8.039 |
8.039 |
8.039 |
+0.036 (+0.45%)
|
67,846 |
| 24 Jun 2021 |
USD |
8.003 |
8.003 |
8.003 |
8.003 |
8.003 |
+0.033 (+0.41%)
|
219,097 |
| 23 Jun 2021 |
USD |
7.975 |
7.982 |
7.965 |
7.97 |
7.97 |
+0.009 (+0.11%)
|
408,566 |
| 22 Jun 2021 |
USD |
7.933 |
7.9615 |
7.933 |
7.9615 |
7.9615 |
+0.051 (+0.64%)
|
507 |
| 21 Jun 2021 |
USD |
7.859 |
7.911 |
7.852 |
7.911 |
7.911 |
+0.061 (+0.78%)
|
5,329 |
| 18 Jun 2021 |
USD |
7.875 |
7.875 |
7.85 |
7.85 |
7.85 |
-0.085 (-1.07%)
|
7,873 |
| 17 Jun 2021 |
USD |
7.935 |
7.935 |
7.935 |
7.935 |
7.935 |
-0.07 (-0.87%)
|
10,503 |
| 16 Jun 2021 |
USD |
8.011 |
8.011 |
8.0045 |
8.0045 |
8.0045 |
+0.007 (+0.09%)
|
3,211 |
| 15 Jun 2021 |
USD |
7.9975 |
7.9975 |
7.9975 |
7.9975 |
7.9975 |
+0.006 (+0.08%)
|
0 |
| 14 Jun 2021 |
USD |
8.003 |
8.007 |
7.9915 |
7.9915 |
7.9915 |
+0.006 (+0.08%)
|
6,906 |
| 11 Jun 2021 |
USD |
7.985 |
7.985 |
7.985 |
7.985 |
7.985 |
+0.013 (+0.16%)
|
0 |
| 10 Jun 2021 |
USD |
7.949 |
7.9725 |
7.949 |
7.9725 |
7.9725 |
+0.005 (+0.07%)
|
16,348 |
| 9 Jun 2021 |
USD |
7.967 |
7.967 |
7.967 |
7.967 |
7.967 |
+0.037 (+0.47%)
|
2,600 |
| 8 Jun 2021 |
USD |
7.93 |
7.93 |
7.93 |
7.93 |
7.93 |
-0.006 (-0.08%)
|
0 |
| 7 Jun 2021 |
USD |
7.946 |
7.946 |
7.936 |
7.936 |
7.936 |
-0.001 (-0.01%)
|
6,746 |
| 4 Jun 2021 |
USD |
7.955 |
7.955 |
7.937 |
7.937 |
7.937 |
+0.045 (+0.57%)
|
1,972 |
| 3 Jun 2021 |
USD |
7.892 |
7.892 |
7.892 |
7.892 |
7.892 |
-0.031 (-0.39%)
|
0 |
| 2 Jun 2021 |
USD |
7.896 |
7.923 |
7.886 |
7.923 |
7.923 |
+0.017 (+0.22%)
|
586 |
| 1 Jun 2021 |
USD |
7.906 |
7.906 |
7.906 |
7.906 |
7.906 |
-0.014 (-0.18%)
|
70,000 |
| 28 May 2021 |
USD |
7.949 |
7.949 |
7.911 |
7.92 |
7.92 |
+0.03 (+0.38%)
|
20,072 |
| 27 May 2021 |
USD |
7.902 |
7.902 |
7.89 |
7.89 |
7.89 |
+0.008 (+0.10%)
|
155 |
| 26 May 2021 |
USD |
7.882 |
7.882 |
7.882 |
7.882 |
7.882 |
+0.009 (+0.11%)
|
2,037 |
| 25 May 2021 |
USD |
7.915 |
7.915 |
7.873 |
7.873 |
7.873 |
-0.015 (-0.18%)
|
103 |
| 24 May 2021 |
USD |
7.821 |
7.8875 |
7.821 |
7.8875 |
7.8875 |
+0.062 (+0.79%)
|
2,631 |
