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 |
| 27 Jun 2024 |
USD |
9.624 |
9.67 |
9.624 |
9.6527 |
9.6527 |
+0.017 (+0.17%)
|
97,093 |
| 26 Jun 2024 |
USD |
9.636 |
9.6535 |
9.6 |
9.636 |
9.636 |
+0.01 (+0.10%)
|
226,098 |
| 25 Jun 2024 |
USD |
9.602 |
9.6263 |
9.6 |
9.6263 |
9.6263 |
+0.035 (+0.37%)
|
34,322 |
| 24 Jun 2024 |
USD |
9.64 |
9.655 |
9.591 |
9.591 |
9.591 |
-0.031 (-0.33%)
|
18,093 |
| 21 Jun 2024 |
USD |
9.642 |
9.642 |
9.606 |
9.6224 |
9.6224 |
-0.006 (-0.07%)
|
43,212 |
| 20 Jun 2024 |
USD |
9.711 |
9.711 |
9.6288 |
9.6288 |
9.6288 |
-0.032 (-0.33%)
|
124,150 |
| 19 Jun 2024 |
USD |
9.666 |
9.668 |
9.656 |
9.661 |
9.661 |
+0.007 (+0.07%)
|
42,784 |
| 18 Jun 2024 |
USD |
9.633 |
9.6543 |
9.612 |
9.6543 |
9.6543 |
+0.031 (+0.32%)
|
49,567 |
| 17 Jun 2024 |
USD |
9.569 |
9.6237 |
9.543 |
9.6237 |
9.6237 |
+0.091 (+0.95%)
|
34,291 |
| 14 Jun 2024 |
USD |
9.545 |
9.546 |
9.504 |
9.533 |
9.533 |
-0.006 (-0.06%)
|
22,071 |
| 13 Jun 2024 |
USD |
9.552 |
9.6 |
9.529 |
9.539 |
9.539 |
-0.084 (-0.87%)
|
3,247,285 |
| 12 Jun 2024 |
USD |
9.508 |
9.629 |
9.504 |
9.623 |
9.623 |
+0.161 (+1.70%)
|
52,284 |
| 11 Jun 2024 |
USD |
9.481 |
9.481 |
9.451 |
9.462 |
9.462 |
+0.006 (+0.07%)
|
35,896 |
| 10 Jun 2024 |
USD |
9.442 |
9.465 |
9.419 |
9.4555 |
9.4555 |
-0.009 (-0.10%)
|
50,605 |
| 7 Jun 2024 |
USD |
9.47 |
9.47 |
9.461 |
9.4645 |
9.4645 |
+0.004 (+0.05%)
|
34,551 |
| 6 Jun 2024 |
USD |
9.461 |
9.472 |
9.452 |
9.46 |
9.46 |
+0 (+0.0%)
|
8,412 |
| 5 Jun 2024 |
USD |
9.358 |
9.4599 |
9.358 |
9.4599 |
9.4599 |
+0.108 (+1.16%)
|
37,812 |
| 4 Jun 2024 |
USD |
9.293 |
9.3517 |
9.288 |
9.3517 |
9.3517 |
+0.011 (+0.11%)
|
105,254 |
| 3 Jun 2024 |
USD |
9.364 |
9.373 |
9.314 |
9.3411 |
9.3411 |
+0.121 (+1.31%)
|
126,119 |
| 31 May 2024 |
USD |
9.251 |
9.303 |
9.2163 |
9.2205 |
9.2205 |
-0.08 (-0.85%)
|
396,196 |
| 30 May 2024 |
USD |
9.269 |
9.303 |
9.269 |
9.3 |
9.3 |
-0.039 (-0.42%)
|
10,782 |
| 29 May 2024 |
USD |
9.349 |
9.367 |
9.32 |
9.339 |
9.339 |
-0.055 (-0.58%)
|
41,261 |
| 28 May 2024 |
USD |
9.416 |
9.429 |
9.3938 |
9.3938 |
9.3938 |
-0.009 (-0.10%)
|
13,216 |
| 24 May 2024 |
USD |
9.345 |
9.404 |
9.345 |
9.403 |
9.403 |
-0.029 (-0.31%)
|
23,796 |
| 23 May 2024 |
USD |
9.468 |
9.485 |
9.412 |
9.432 |
9.432 |
+0.017 (+0.18%)
|
44,974 |
| 22 May 2024 |
USD |
9.441 |
9.447 |
9.4146 |
9.4146 |
9.4146 |
-0.029 (-0.30%)
|
7,847 |
| 21 May 2024 |
USD |
9.43 |
9.4432 |
9.413 |
9.4432 |
9.4432 |
+0.019 (+0.21%)
|
30,471 |
| 20 May 2024 |
USD |
9.422 |
9.452 |
9.422 |
9.4237 |
9.4237 |
+0.024 (+0.25%)
|
1,908 |
| 17 May 2024 |
USD |
9.409 |
9.418 |
9.4 |
9.4 |
9.4 |
-0.051 (-0.54%)
|
109,581 |
| 16 May 2024 |
USD |
9.438 |
9.451 |
9.421 |
9.451 |
9.451 |
+0.054 (+0.58%)
|
48,525 |
