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 |
| 3 Sep 2020 |
USD |
6.622 |
6.622 |
6.476 |
6.476 |
6.476 |
-0.142 (-2.15%)
|
129 |
| 2 Sep 2020 |
USD |
6.654 |
6.654 |
6.6185 |
6.6185 |
6.6185 |
+0.058 (+0.88%)
|
17,653 |
| 1 Sep 2020 |
USD |
6.578 |
6.578 |
6.5605 |
6.5605 |
6.5605 |
+0.038 (+0.58%)
|
1,432 |
| 28 Aug 2020 |
USD |
6.52 |
6.5225 |
6.52 |
6.5225 |
6.5225 |
+0.004 (+0.07%)
|
27 |
| 27 Aug 2020 |
USD |
6.518 |
6.518 |
6.518 |
6.518 |
6.518 |
+0.065 (+1.01%)
|
0 |
| 26 Aug 2020 |
USD |
6.425 |
6.453 |
6.42 |
6.453 |
6.453 |
+0.051 (+0.80%)
|
720 |
| 25 Aug 2020 |
USD |
6.424 |
6.427 |
6.402 |
6.402 |
6.402 |
+0.032 (+0.50%)
|
416 |
| 24 Aug 2020 |
USD |
6.37 |
6.37 |
6.37 |
6.37 |
6.37 |
+0.051 (+0.80%)
|
0 |
| 21 Aug 2020 |
USD |
6.286 |
6.3195 |
6.285 |
6.3195 |
6.3195 |
+0.023 (+0.37%)
|
223 |
| 20 Aug 2020 |
USD |
6.2965 |
6.2965 |
6.2965 |
6.2965 |
6.2965 |
-0.033 (-0.51%)
|
0 |
| 19 Aug 2020 |
USD |
6.3 |
6.331 |
6.3 |
6.329 |
6.329 |
+0.018 (+0.29%)
|
2,532 |
| 18 Aug 2020 |
USD |
6.311 |
6.311 |
6.311 |
6.311 |
6.311 |
+0.009 (+0.14%)
|
0 |
| 17 Aug 2020 |
USD |
6.306 |
6.309 |
6.286 |
6.302 |
6.302 |
+0.025 (+0.39%)
|
1,114 |
| 14 Aug 2020 |
USD |
6.2775 |
6.2775 |
6.2775 |
6.2775 |
6.2775 |
-0.014 (-0.22%)
|
0 |
| 13 Aug 2020 |
USD |
6.2915 |
6.2915 |
6.2915 |
6.2915 |
6.2915 |
+0.017 (+0.26%)
|
0 |
| 12 Aug 2020 |
USD |
6.275 |
6.275 |
6.275 |
6.275 |
6.275 |
+0.005 (+0.08%)
|
0 |
| 11 Aug 2020 |
USD |
6.286 |
6.286 |
6.27 |
6.27 |
6.27 |
+0.044 (+0.71%)
|
130 |
| 10 Aug 2020 |
USD |
6.226 |
6.226 |
6.226 |
6.226 |
6.226 |
+0.006 (+0.10%)
|
66,209 |
| 7 Aug 2020 |
USD |
6.184 |
6.22 |
6.184 |
6.22 |
6.22 |
+0.044 (+0.71%)
|
200 |
| 6 Aug 2020 |
USD |
6.176 |
6.176 |
6.176 |
6.176 |
6.176 |
-0.007 (-0.11%)
|
0 |
| 5 Aug 2020 |
USD |
6.183 |
6.183 |
6.183 |
6.183 |
6.183 |
+0.049 (+0.79%)
|
0 |
| 4 Aug 2020 |
USD |
6.112 |
6.1345 |
6.112 |
6.1345 |
6.1345 |
+0.005 (+0.09%)
|
2,702 |
| 3 Aug 2020 |
USD |
6.08 |
6.129 |
6.08 |
6.129 |
6.129 |
+0.099 (+1.63%)
|
14,359 |
| 31 Jul 2020 |
USD |
6.071 |
6.086 |
6.011 |
6.0305 |
6.0305 |
+0.041 (+0.68%)
|
342,000 |
| 30 Jul 2020 |
USD |
5.997 |
5.997 |
5.99 |
5.99 |
5.99 |
-0.035 (-0.59%)
|
204 |
| 29 Jul 2020 |
USD |
6.0255 |
6.0255 |
6.0255 |
6.0255 |
6.0255 |
+0.021 (+0.35%)
|
0 |
| 28 Jul 2020 |
USD |
5.995 |
6.0045 |
5.995 |
6.0045 |
6.0045 |
+0.024 (+0.39%)
|
65 |
| 27 Jul 2020 |
USD |
5.983 |
5.986 |
5.981 |
5.981 |
5.981 |
+0.004 (+0.08%)
|
5,378 |
| 24 Jul 2020 |
USD |
5.9765 |
5.9765 |
5.9765 |
5.9765 |
5.9765 |
-0.102 (-1.68%)
|
0 |
| 23 Jul 2020 |
USD |
6.132 |
6.132 |
6.0785 |
6.0785 |
6.0785 |
+0.013 (+0.22%)
|
34,741 |
