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 |
| 8 Apr 2021 |
USD |
7.729 |
7.729 |
7.668 |
7.695 |
7.695 |
+0.036 (+0.47%)
|
1,758 |
| 7 Apr 2021 |
USD |
7.69 |
7.69 |
7.659 |
7.659 |
7.659 |
-0.014 (-0.18%)
|
6,174 |
| 6 Apr 2021 |
USD |
7.668 |
7.673 |
7.623 |
7.673 |
7.673 |
+0.141 (+1.87%)
|
12,385 |
| 1 Apr 2021 |
USD |
7.458 |
7.532 |
7.458 |
7.532 |
7.532 |
+0.049 (+0.65%)
|
38,806 |
| 31 Mar 2021 |
USD |
7.431 |
7.483 |
7.431 |
7.483 |
7.483 |
+0.058 (+0.78%)
|
38,395 |
| 30 Mar 2021 |
USD |
7.472 |
7.472 |
7.41 |
7.425 |
7.425 |
+0.004 (+0.05%)
|
3,554 |
| 29 Mar 2021 |
USD |
7.431 |
7.443 |
7.387 |
7.421 |
7.421 |
+0.026 (+0.35%)
|
35,595 |
| 26 Mar 2021 |
USD |
7.376 |
7.395 |
7.363 |
7.395 |
7.395 |
+0.093 (+1.28%)
|
412,433 |
| 25 Mar 2021 |
USD |
7.298 |
7.327 |
7.236 |
7.3015 |
7.3015 |
-0.088 (-1.20%)
|
194,977 |
| 24 Mar 2021 |
USD |
7.362 |
7.396 |
7.357 |
7.39 |
7.39 |
-0.014 (-0.19%)
|
22,128 |
| 23 Mar 2021 |
USD |
7.378 |
7.415 |
7.378 |
7.404 |
7.404 |
-0.011 (-0.15%)
|
2,681 |
| 22 Mar 2021 |
USD |
7.353 |
7.415 |
7.299 |
7.415 |
7.415 |
+0.056 (+0.75%)
|
20,836 |
| 19 Mar 2021 |
USD |
7.401 |
7.401 |
7.31 |
7.3595 |
7.3595 |
-0.08 (-1.07%)
|
17,371 |
| 18 Mar 2021 |
USD |
7.46 |
7.47 |
7.409 |
7.439 |
7.439 |
+0.033 (+0.45%)
|
217,739 |
| 17 Mar 2021 |
USD |
7.459 |
7.459 |
7.402 |
7.406 |
7.406 |
-0.049 (-0.66%)
|
73,379 |
| 16 Mar 2021 |
USD |
7.495 |
7.495 |
7.455 |
7.455 |
7.455 |
+0.051 (+0.68%)
|
22,225 |
| 15 Mar 2021 |
USD |
7.43 |
7.44 |
7.372 |
7.4045 |
7.4045 |
+0.033 (+0.44%)
|
5,057 |
| 12 Mar 2021 |
USD |
7.412 |
7.412 |
7.347 |
7.372 |
7.372 |
-0.055 (-0.74%)
|
22,832 |
| 11 Mar 2021 |
USD |
7.381 |
7.435 |
7.374 |
7.427 |
7.427 |
+0.096 (+1.30%)
|
4,068 |
| 10 Mar 2021 |
USD |
7.278 |
7.35 |
7.238 |
7.3315 |
7.3315 |
+0.025 (+0.35%)
|
3,728 |
| 9 Mar 2021 |
USD |
7.243 |
7.306 |
7.236 |
7.306 |
7.306 |
+0.054 (+0.74%)
|
2,761 |
| 8 Mar 2021 |
USD |
7.162 |
7.252 |
7.141 |
7.252 |
7.252 |
+0.239 (+3.41%)
|
48,817 |
| 5 Mar 2021 |
USD |
7.071 |
7.087 |
7.013 |
7.013 |
7.013 |
-0.171 (-2.38%)
|
16,003 |
| 4 Mar 2021 |
USD |
7.179 |
7.189 |
7.129 |
7.184 |
7.184 |
-0.097 (-1.33%)
|
103,344 |
| 3 Mar 2021 |
USD |
7.322 |
7.367 |
7.26 |
7.281 |
7.281 |
-0.035 (-0.48%)
|
8,069 |
| 2 Mar 2021 |
USD |
7.331 |
7.355 |
7.316 |
7.316 |
7.316 |
-0.028 (-0.38%)
|
16,677 |
| 1 Mar 2021 |
USD |
7.292 |
7.344 |
7.266 |
7.344 |
7.344 |
+0.103 (+1.42%)
|
9,627 |
| 26 Feb 2021 |
USD |
7.206 |
7.254 |
7.202 |
7.241 |
7.241 |
-0.085 (-1.16%)
|
14,680 |
| 25 Feb 2021 |
USD |
7.418 |
7.43 |
7.325 |
7.326 |
7.326 |
-0.022 (-0.31%)
|
20,516 |
| 24 Feb 2021 |
USD |
7.323 |
7.3485 |
7.294 |
7.3485 |
7.3485 |
+0.069 (+0.94%)
|
46,432 |
