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 |
12 Jan 2021 |
USD |
7.183 |
7.192 |
7.148 |
7.17 |
7.17 |
-0.011 (-0.15%)
|
1,200,250 |
11 Jan 2021 |
USD |
7.1805 |
7.1805 |
7.1805 |
7.1805 |
7.1805 |
+0.001 (+0.01%)
|
0 |
8 Jan 2021 |
USD |
7.192 |
7.192 |
7.1795 |
7.1795 |
7.1795 |
+0.027 (+0.38%)
|
409 |
7 Jan 2021 |
USD |
7.091 |
7.158 |
7.076 |
7.1525 |
7.1525 |
+0.058 (+0.82%)
|
1,477 |
6 Jan 2021 |
USD |
7.0945 |
7.0945 |
7.0945 |
7.0945 |
7.0945 |
+0.123 (+1.76%)
|
0 |
5 Jan 2021 |
USD |
6.986 |
7.018 |
6.947 |
6.9715 |
6.9715 |
+0.009 (+0.14%)
|
373,167 |
4 Jan 2021 |
USD |
7.124 |
7.124 |
6.962 |
6.962 |
6.962 |
-0.06 (-0.86%)
|
1,495 |
31 Dec 2020 |
USD |
7.0225 |
7.0225 |
7.0225 |
7.0225 |
7.0225 |
-0.012 (-0.17%)
|
0 |
30 Dec 2020 |
USD |
7.0345 |
7.0345 |
7.0345 |
7.0345 |
7.0345 |
+0.001 (+0.01%)
|
0 |
29 Dec 2020 |
USD |
7.084 |
7.096 |
7.034 |
7.034 |
7.034 |
+0.065 (+0.93%)
|
2,609 |
24 Dec 2020 |
USD |
6.9695 |
6.9695 |
6.9695 |
6.9695 |
6.9695 |
-0.008 (-0.11%)
|
0 |
23 Dec 2020 |
USD |
6.974 |
6.9775 |
6.929 |
6.9775 |
6.9775 |
+0.021 (+0.29%)
|
26,434 |
22 Dec 2020 |
USD |
6.957 |
6.957 |
6.957 |
6.957 |
6.957 |
+0.064 (+0.93%)
|
0 |
21 Dec 2020 |
USD |
6.882 |
6.893 |
6.882 |
6.893 |
6.893 |
-0.065 (-0.93%)
|
178 |
18 Dec 2020 |
USD |
6.989 |
6.989 |
6.95 |
6.958 |
6.958 |
-0.027 (-0.39%)
|
3,015 |
17 Dec 2020 |
USD |
6.985 |
6.986 |
6.985 |
6.985 |
6.985 |
+0.036 (+0.52%)
|
177 |
16 Dec 2020 |
USD |
6.942 |
6.949 |
6.942 |
6.949 |
6.949 |
+0.071 (+1.03%)
|
181,011 |
15 Dec 2020 |
USD |
6.825 |
6.903 |
6.825 |
6.878 |
6.878 |
-0.021 (-0.31%)
|
642 |
14 Dec 2020 |
USD |
6.889 |
6.8995 |
6.888 |
6.8995 |
6.8995 |
+0.059 (+0.86%)
|
259 |
11 Dec 2020 |
USD |
6.848 |
6.848 |
6.809 |
6.841 |
6.841 |
-0.049 (-0.70%)
|
188,913 |
10 Dec 2020 |
USD |
6.856 |
6.8895 |
6.856 |
6.8895 |
6.8895 |
-0.081 (-1.16%)
|
1,026 |
9 Dec 2020 |
USD |
7.032 |
7.032 |
6.9705 |
6.9705 |
6.9705 |
-0.006 (-0.09%)
|
5,212 |
8 Dec 2020 |
USD |
6.948 |
6.977 |
6.939 |
6.977 |
6.977 |
+0.005 (+0.07%)
|
1,286 |
7 Dec 2020 |
USD |
6.918 |
6.972 |
6.917 |
6.972 |
6.972 |
+0.019 (+0.28%)
|
38,526 |
4 Dec 2020 |
USD |
6.9525 |
6.9525 |
6.9525 |
6.9525 |
6.9525 |
+0.026 (+0.38%)
|
0 |
3 Dec 2020 |
USD |
6.934 |
6.934 |
6.9265 |
6.9265 |
6.9265 |
+0.035 (+0.52%)
|
176 |
2 Dec 2020 |
USD |
6.906 |
6.906 |
6.875 |
6.891 |
6.891 |
-0.012 (-0.17%)
|
551 |
1 Dec 2020 |
USD |
6.9 |
6.903 |
6.896 |
6.903 |
6.903 |
+0.119 (+1.75%)
|
252 |
30 Nov 2020 |
USD |
6.877 |
6.877 |
6.784 |
6.784 |
6.784 |
-0.083 (-1.21%)
|
73,229 |
27 Nov 2020 |
USD |
6.867 |
6.867 |
6.8486 |
6.867 |
6.867 |
+0.035 (+0.51%)
|
10,334 |