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 |
| 26 Nov 2020 |
USD |
6.886 |
6.886 |
6.832 |
6.832 |
6.832 |
+0.01 (+0.15%)
|
52,726 |
| 25 Nov 2020 |
USD |
6.888 |
6.888 |
6.822 |
6.822 |
6.822 |
-0.003 (-0.04%)
|
2,404 |
| 24 Nov 2020 |
USD |
6.782 |
6.825 |
6.782 |
6.825 |
6.825 |
+0.128 (+1.90%)
|
18,881 |
| 23 Nov 2020 |
USD |
6.6975 |
6.6975 |
6.6975 |
6.6975 |
6.6975 |
-0.03 (-0.45%)
|
0 |
| 20 Nov 2020 |
USD |
6.672 |
6.7275 |
6.672 |
6.7275 |
6.7275 |
+0.025 (+0.38%)
|
142 |
| 19 Nov 2020 |
USD |
6.702 |
6.702 |
6.702 |
6.702 |
6.702 |
-0.08 (-1.17%)
|
57,362 |
| 18 Nov 2020 |
USD |
6.788 |
6.788 |
6.7815 |
6.7815 |
6.7815 |
+0.015 (+0.21%)
|
2,374 |
| 17 Nov 2020 |
USD |
6.767 |
6.767 |
6.767 |
6.767 |
6.767 |
-0.019 (-0.29%)
|
7,184 |
| 16 Nov 2020 |
USD |
6.771 |
6.7865 |
6.771 |
6.7865 |
6.7865 |
+0.112 (+1.68%)
|
1,649 |
| 13 Nov 2020 |
USD |
6.674 |
6.6745 |
6.67 |
6.6745 |
6.6745 |
+0.001 (+0.01%)
|
344 |
| 12 Nov 2020 |
USD |
6.674 |
6.679 |
6.662 |
6.6735 |
6.6735 |
-0.011 (-0.16%)
|
136,604 |
| 11 Nov 2020 |
USD |
6.678 |
6.6845 |
6.678 |
6.6845 |
6.6845 |
+0.076 (+1.16%)
|
70 |
| 10 Nov 2020 |
USD |
6.669 |
6.669 |
6.608 |
6.608 |
6.608 |
-0.163 (-2.41%)
|
5,636 |
| 9 Nov 2020 |
USD |
6.713 |
6.869 |
6.713 |
6.771 |
6.771 |
+0.185 (+2.81%)
|
76,277 |
| 6 Nov 2020 |
USD |
6.586 |
6.586 |
6.586 |
6.586 |
6.586 |
-0.009 (-0.14%)
|
0 |
| 5 Nov 2020 |
USD |
6.591 |
6.595 |
6.591 |
6.595 |
6.595 |
+0.109 (+1.68%)
|
7,898 |
| 4 Nov 2020 |
USD |
6.486 |
6.486 |
6.486 |
6.486 |
6.486 |
+0.145 (+2.29%)
|
0 |
| 3 Nov 2020 |
USD |
6.279 |
6.341 |
6.278 |
6.341 |
6.341 |
+0.139 (+2.23%)
|
429 |
| 2 Nov 2020 |
USD |
6.194 |
6.228 |
6.194 |
6.2025 |
6.2025 |
+0.07 (+1.15%)
|
593 |
| 30 Oct 2020 |
USD |
6.076 |
6.132 |
6.076 |
6.132 |
6.132 |
-0.051 (-0.83%)
|
26,378 |
| 29 Oct 2020 |
USD |
6.1835 |
6.1835 |
6.1835 |
6.1835 |
6.1835 |
-0.001 (-0.01%)
|
0 |
| 28 Oct 2020 |
USD |
6.269 |
6.279 |
6.184 |
6.184 |
6.184 |
-0.186 (-2.92%)
|
12,347 |
| 27 Oct 2020 |
USD |
6.356 |
6.37 |
6.356 |
6.37 |
6.37 |
+0.013 (+0.20%)
|
144 |
| 26 Oct 2020 |
USD |
6.391 |
6.434 |
6.357 |
6.357 |
6.357 |
-0.106 (-1.65%)
|
136,447 |
| 23 Oct 2020 |
USD |
6.491 |
6.491 |
6.4635 |
6.4635 |
6.4635 |
+0.022 (+0.34%)
|
2,063 |
| 22 Oct 2020 |
USD |
6.486 |
6.486 |
6.4415 |
6.4415 |
6.4415 |
-0.009 (-0.14%)
|
5,640 |
| 21 Oct 2020 |
USD |
6.469 |
6.501 |
6.433 |
6.4505 |
6.4505 |
-0.01 (-0.15%)
|
35,511 |
| 20 Oct 2020 |
USD |
6.492 |
6.492 |
6.451 |
6.4605 |
6.4605 |
-0.044 (-0.68%)
|
95,495 |
| 19 Oct 2020 |
USD |
6.505 |
6.505 |
6.505 |
6.505 |
6.505 |
-0.056 (-0.85%)
|
20,000 |
| 16 Oct 2020 |
USD |
6.558 |
6.571 |
6.558 |
6.5605 |
6.5605 |
+0.068 (+1.05%)
|
1,970 |
