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 |
| 23 Feb 2021 |
USD |
7.367 |
7.367 |
7.246 |
7.28 |
7.28 |
-0.063 (-0.86%)
|
3,133 |
| 22 Feb 2021 |
USD |
7.361 |
7.368 |
7.309 |
7.343 |
7.343 |
-0.09 (-1.21%)
|
55,184 |
| 19 Feb 2021 |
USD |
7.381 |
7.433 |
7.381 |
7.433 |
7.433 |
+0.055 (+0.75%)
|
2,491 |
| 18 Feb 2021 |
USD |
7.392 |
7.423 |
7.356 |
7.378 |
7.378 |
-0.003 (-0.04%)
|
2,479 |
| 17 Feb 2021 |
USD |
7.447 |
7.459 |
7.381 |
7.381 |
7.381 |
-0.071 (-0.95%)
|
7,992 |
| 16 Feb 2021 |
USD |
7.512 |
7.512 |
7.45 |
7.452 |
7.452 |
-0.03 (-0.40%)
|
17,913 |
| 15 Feb 2021 |
USD |
7.512 |
7.512 |
7.453 |
7.482 |
7.482 |
+0.049 (+0.66%)
|
8,850 |
| 12 Feb 2021 |
USD |
7.411 |
7.433 |
7.388 |
7.433 |
7.433 |
+0.021 (+0.29%)
|
30,679 |
| 11 Feb 2021 |
USD |
7.42 |
7.43 |
7.4115 |
7.4115 |
7.4115 |
+0.029 (+0.40%)
|
1,221 |
| 10 Feb 2021 |
USD |
7.437 |
7.453 |
7.357 |
7.382 |
7.382 |
-0.004 (-0.06%)
|
32,267 |
| 9 Feb 2021 |
USD |
7.431 |
7.431 |
7.386 |
7.3865 |
7.3865 |
+0.013 (+0.17%)
|
14,289 |
| 8 Feb 2021 |
USD |
7.382 |
7.402 |
7.365 |
7.374 |
7.374 |
+0.032 (+0.44%)
|
9,176 |
| 5 Feb 2021 |
USD |
7.376 |
7.384 |
7.326 |
7.342 |
7.342 |
+0.047 (+0.64%)
|
6,608 |
| 4 Feb 2021 |
USD |
7.249 |
7.295 |
7.249 |
7.295 |
7.295 |
+0.06 (+0.83%)
|
238,284 |
| 3 Feb 2021 |
USD |
7.235 |
7.235 |
7.235 |
7.235 |
7.235 |
-0.019 (-0.26%)
|
0 |
| 2 Feb 2021 |
USD |
7.193 |
7.254 |
7.193 |
7.254 |
7.254 |
+0.158 (+2.23%)
|
1,740 |
| 1 Feb 2021 |
USD |
7.061 |
7.096 |
7.061 |
7.096 |
7.096 |
+0.045 (+0.64%)
|
654 |
| 29 Jan 2021 |
USD |
7.038 |
7.11 |
7.038 |
7.051 |
7.051 |
-0.136 (-1.89%)
|
1,033 |
| 28 Jan 2021 |
USD |
7.075 |
7.187 |
7.009 |
7.187 |
7.187 |
+0.035 (+0.48%)
|
18,711 |
| 27 Jan 2021 |
USD |
7.212 |
7.229 |
7.1525 |
7.1525 |
7.1525 |
-0.11 (-1.51%)
|
80 |
| 26 Jan 2021 |
USD |
7.262 |
7.262 |
7.262 |
7.262 |
7.262 |
+0.058 (+0.80%)
|
70,227 |
| 25 Jan 2021 |
USD |
7.25 |
7.287 |
7.18 |
7.2045 |
7.2045 |
-0.036 (-0.50%)
|
1,179 |
| 22 Jan 2021 |
USD |
7.241 |
7.241 |
7.241 |
7.241 |
7.241 |
-0.035 (-0.49%)
|
56,649 |
| 21 Jan 2021 |
USD |
7.288 |
7.288 |
7.2765 |
7.2765 |
7.2765 |
+0.034 (+0.47%)
|
236 |
| 20 Jan 2021 |
USD |
7.193 |
7.2425 |
7.193 |
7.2425 |
7.2425 |
+0.103 (+1.45%)
|
186 |
| 19 Jan 2021 |
USD |
7.139 |
7.139 |
7.139 |
7.139 |
7.139 |
+0.021 (+0.30%)
|
0 |
| 18 Jan 2021 |
USD |
7.105 |
7.1175 |
7.105 |
7.1175 |
7.1175 |
-0.004 (-0.06%)
|
602 |
| 15 Jan 2021 |
USD |
7.124 |
7.124 |
7.122 |
7.122 |
7.122 |
-0.077 (-1.08%)
|
1,259 |
| 14 Jan 2021 |
USD |
7.206 |
7.206 |
7.19 |
7.1995 |
7.1995 |
+0.014 (+0.19%)
|
145 |
| 13 Jan 2021 |
USD |
7.1855 |
7.1855 |
7.1855 |
7.1855 |
7.1855 |
+0.015 (+0.22%)
|
0 |
