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 |
| 15 Oct 2020 |
USD |
6.468 |
6.4925 |
6.467 |
6.4925 |
6.4925 |
-0.089 (-1.35%)
|
710 |
| 14 Oct 2020 |
USD |
6.598 |
6.598 |
6.5815 |
6.5815 |
6.5815 |
-0.025 (-0.38%)
|
190 |
| 13 Oct 2020 |
USD |
6.574 |
6.6065 |
6.574 |
6.6065 |
6.6065 |
+0.002 (+0.02%)
|
162 |
| 12 Oct 2020 |
USD |
6.605 |
6.605 |
6.605 |
6.605 |
6.605 |
+0.11 (+1.69%)
|
0 |
| 9 Oct 2020 |
USD |
6.522 |
6.522 |
6.491 |
6.495 |
6.495 |
+0.059 (+0.91%)
|
11,000 |
| 8 Oct 2020 |
USD |
6.428 |
6.4365 |
6.423 |
6.4365 |
6.4365 |
+0.064 (+1.00%)
|
9,797 |
| 7 Oct 2020 |
USD |
6.342 |
6.373 |
6.342 |
6.373 |
6.373 |
+0.005 (+0.09%)
|
703 |
| 6 Oct 2020 |
USD |
6.378 |
6.378 |
6.3675 |
6.3675 |
6.3675 |
+0.017 (+0.26%)
|
5,592 |
| 5 Oct 2020 |
USD |
6.351 |
6.351 |
6.351 |
6.351 |
6.351 |
+0.07 (+1.11%)
|
0 |
| 2 Oct 2020 |
USD |
6.2815 |
6.2815 |
6.2815 |
6.2815 |
6.2815 |
-0.042 (-0.66%)
|
0 |
| 1 Oct 2020 |
USD |
6.31 |
6.345 |
6.31 |
6.323 |
6.323 |
+0.021 (+0.33%)
|
2,612 |
| 30 Sep 2020 |
USD |
6.302 |
6.302 |
6.302 |
6.302 |
6.302 |
+0.061 (+0.99%)
|
32,735 |
| 29 Sep 2020 |
USD |
6.239 |
6.2405 |
6.239 |
6.2405 |
6.2405 |
-0.016 (-0.26%)
|
78 |
| 28 Sep 2020 |
USD |
6.214 |
6.2565 |
6.214 |
6.2565 |
6.2565 |
+0.157 (+2.57%)
|
844 |
| 25 Sep 2020 |
USD |
6.037 |
6.1 |
6.037 |
6.1 |
6.1 |
+0.031 (+0.51%)
|
1,010 |
| 24 Sep 2020 |
USD |
6 |
6.069 |
6 |
6.069 |
6.069 |
-0.086 (-1.40%)
|
71,784 |
| 23 Sep 2020 |
USD |
6.155 |
6.155 |
6.155 |
6.155 |
6.155 |
+0.026 (+0.42%)
|
0 |
| 22 Sep 2020 |
USD |
6.147 |
6.147 |
6.129 |
6.129 |
6.129 |
+0.086 (+1.42%)
|
217 |
| 21 Sep 2020 |
USD |
6.152 |
6.152 |
6.031 |
6.043 |
6.043 |
-0.189 (-3.02%)
|
120,616 |
| 18 Sep 2020 |
USD |
6.2315 |
6.2315 |
6.2315 |
6.2315 |
6.2315 |
-0.044 (-0.71%)
|
0 |
| 17 Sep 2020 |
USD |
6.276 |
6.276 |
6.276 |
6.276 |
6.276 |
-0.105 (-1.65%)
|
0 |
| 16 Sep 2020 |
USD |
6.381 |
6.384 |
6.364 |
6.3815 |
6.3815 |
+0.013 (+0.20%)
|
10,142 |
| 15 Sep 2020 |
USD |
6.3685 |
6.3685 |
6.3685 |
6.3685 |
6.3685 |
+0.041 (+0.64%)
|
0 |
| 14 Sep 2020 |
USD |
6.297 |
6.328 |
6.297 |
6.328 |
6.328 |
+0.082 (+1.30%)
|
388 |
| 11 Sep 2020 |
USD |
6.237 |
6.2465 |
6.218 |
6.2465 |
6.2465 |
-0.1 (-1.58%)
|
24,292 |
| 10 Sep 2020 |
USD |
6.312 |
6.3465 |
6.298 |
6.3465 |
6.3465 |
+0.021 (+0.33%)
|
30,408 |
| 9 Sep 2020 |
USD |
6.258 |
6.3255 |
6.253 |
6.3255 |
6.3255 |
+0.061 (+0.98%)
|
17,291 |
| 8 Sep 2020 |
USD |
6.264 |
6.264 |
6.264 |
6.264 |
6.264 |
-0.134 (-2.09%)
|
0 |
| 7 Sep 2020 |
USD |
6.358 |
6.3975 |
6.358 |
6.3975 |
6.3975 |
+0.134 (+2.13%)
|
65 |
| 4 Sep 2020 |
USD |
6.264 |
6.264 |
6.264 |
6.264 |
6.264 |
-0.212 (-3.27%)
|
0 |
