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 |
| 22 Jul 2020 |
USD |
6.07 |
6.07 |
6.065 |
6.065 |
6.065 |
-0.009 (-0.14%)
|
44,712 |
| 21 Jul 2020 |
USD |
6.096 |
6.099 |
6.0735 |
6.0735 |
6.0735 |
+0.07 (+1.17%)
|
951 |
| 20 Jul 2020 |
USD |
5.992 |
6.003 |
5.992 |
6.003 |
6.003 |
+0.033 (+0.55%)
|
17,554 |
| 17 Jul 2020 |
USD |
5.97 |
5.97 |
5.97 |
5.97 |
5.97 |
+0.024 (+0.40%)
|
0 |
| 16 Jul 2020 |
USD |
5.955 |
5.955 |
5.943 |
5.9465 |
5.9465 |
-0.015 (-0.24%)
|
476 |
| 15 Jul 2020 |
USD |
5.961 |
5.961 |
5.961 |
5.961 |
5.961 |
+0.1 (+1.70%)
|
15,688 |
| 14 Jul 2020 |
USD |
5.8615 |
5.8615 |
5.8615 |
5.8615 |
5.8615 |
-0.141 (-2.34%)
|
0 |
| 13 Jul 2020 |
USD |
6.002 |
6.002 |
6.002 |
6.002 |
6.002 |
+0.138 (+2.34%)
|
0 |
| 10 Jul 2020 |
USD |
5.77 |
5.8645 |
5.77 |
5.8645 |
5.8645 |
+0.067 (+1.15%)
|
479 |
| 9 Jul 2020 |
USD |
5.863 |
5.863 |
5.798 |
5.798 |
5.798 |
-0.029 (-0.51%)
|
217 |
| 8 Jul 2020 |
USD |
5.8275 |
5.8275 |
5.8275 |
5.8275 |
5.8275 |
-0.076 (-1.29%)
|
0 |
| 7 Jul 2020 |
USD |
5.858 |
5.9035 |
5.858 |
5.9035 |
5.9035 |
+0.006 (+0.10%)
|
217 |
| 6 Jul 2020 |
USD |
5.887 |
5.8975 |
5.873 |
5.8975 |
5.8975 |
+0.116 (+2.00%)
|
10,890 |
| 3 Jul 2020 |
USD |
5.782 |
5.782 |
5.782 |
5.782 |
5.782 |
-0.028 (-0.47%)
|
0 |
| 2 Jul 2020 |
USD |
5.8095 |
5.8095 |
5.8095 |
5.8095 |
5.8095 |
+0.072 (+1.25%)
|
0 |
| 1 Jul 2020 |
USD |
5.77 |
5.77 |
5.7375 |
5.7375 |
5.7375 |
+0.041 (+0.71%)
|
791 |
| 30 Jun 2020 |
USD |
5.668 |
5.697 |
5.668 |
5.697 |
5.697 |
+0.074 (+1.32%)
|
11,881 |
| 29 Jun 2020 |
USD |
5.623 |
5.623 |
5.623 |
5.623 |
5.623 |
+0.024 (+0.43%)
|
0 |
| 26 Jun 2020 |
USD |
5.599 |
5.599 |
5.599 |
5.599 |
5.599 |
-0.034 (-0.59%)
|
0 |
| 25 Jun 2020 |
USD |
5.6325 |
5.6325 |
5.6325 |
5.6325 |
5.6325 |
-0.015 (-0.27%)
|
0 |
| 24 Jun 2020 |
USD |
5.6475 |
5.6475 |
5.6475 |
5.6475 |
5.6475 |
-0.169 (-2.90%)
|
0 |
| 23 Jun 2020 |
USD |
5.818 |
5.8183 |
5.816 |
5.816 |
5.816 |
+0.093 (+1.63%)
|
3,780 |
| 22 Jun 2020 |
USD |
5.71 |
5.724 |
5.693 |
5.7225 |
5.7225 |
-0.058 (-0.99%)
|
1,690 |
| 19 Jun 2020 |
USD |
5.78 |
5.78 |
5.78 |
5.78 |
5.78 |
+0.036 (+0.63%)
|
0 |
| 18 Jun 2020 |
USD |
5.747 |
5.747 |
5.742 |
5.744 |
5.744 |
-0.009 (-0.16%)
|
690 |
| 17 Jun 2020 |
USD |
5.768 |
5.775 |
5.753 |
5.753 |
5.753 |
+0.007 (+0.13%)
|
2,695 |
| 16 Jun 2020 |
USD |
5.7455 |
5.7455 |
5.7455 |
5.7455 |
5.7455 |
+0.192 (+3.46%)
|
0 |
| 15 Jun 2020 |
USD |
5.486 |
5.5535 |
5.486 |
5.5535 |
5.5535 |
-0.013 (-0.24%)
|
54 |
| 12 Jun 2020 |
USD |
5.567 |
5.567 |
5.567 |
5.567 |
5.567 |
-0.089 (-1.57%)
|
149,874 |
| 11 Jun 2020 |
USD |
5.812 |
5.812 |
5.656 |
5.656 |
5.656 |
-0.247 (-4.18%)
|
43,185 |
