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 |
10 Jun 2020 |
USD |
5.903 |
5.903 |
5.903 |
5.903 |
5.903 |
-0.041 (-0.69%)
|
222,390 |
9 Jun 2020 |
USD |
5.944 |
5.944 |
5.944 |
5.944 |
5.944 |
+0.017 (+0.29%)
|
0 |
8 Jun 2020 |
USD |
5.933 |
5.941 |
5.918 |
5.927 |
5.927 |
-0.004 (-0.08%)
|
18,114 |
5 Jun 2020 |
USD |
5.9315 |
5.9315 |
5.9315 |
5.9315 |
5.9315 |
+0.162 (+2.80%)
|
0 |
4 Jun 2020 |
USD |
5.756 |
5.77 |
5.756 |
5.77 |
5.77 |
+0.029 (+0.51%)
|
2,700 |
3 Jun 2020 |
USD |
5.741 |
5.741 |
5.741 |
5.741 |
5.741 |
+0.07 (+1.23%)
|
33,872 |
2 Jun 2020 |
USD |
5.6715 |
5.6715 |
5.6715 |
5.6715 |
5.6715 |
+0.027 (+0.48%)
|
0 |
1 Jun 2020 |
USD |
5.6445 |
5.6445 |
5.6445 |
5.6445 |
5.6445 |
+0.069 (+1.24%)
|
0 |
29 May 2020 |
USD |
5.629 |
5.629 |
5.5755 |
5.5755 |
5.5755 |
-0.076 (-1.35%)
|
64 |
28 May 2020 |
USD |
5.651 |
5.652 |
5.64 |
5.652 |
5.652 |
+0.123 (+2.23%)
|
250,065 |
27 May 2020 |
USD |
5.621 |
5.621 |
5.5285 |
5.5285 |
5.5285 |
-0.038 (-0.69%)
|
131 |
26 May 2020 |
USD |
5.567 |
5.567 |
5.567 |
5.567 |
5.567 |
+0.128 (+2.35%)
|
0 |
22 May 2020 |
USD |
5.439 |
5.439 |
5.439 |
5.439 |
5.439 |
-0.006 (-0.11%)
|
0 |
21 May 2020 |
USD |
5.445 |
5.445 |
5.445 |
5.445 |
5.445 |
-0.073 (-1.32%)
|
0 |
20 May 2020 |
USD |
5.518 |
5.518 |
5.518 |
5.518 |
5.518 |
+0.041 (+0.74%)
|
0 |
19 May 2020 |
USD |
5.4775 |
5.4775 |
5.4775 |
5.4775 |
5.4775 |
+0.006 (+0.11%)
|
0 |
18 May 2020 |
USD |
5.4715 |
5.4715 |
5.4715 |
5.4715 |
5.4715 |
+0.223 (+4.24%)
|
0 |
15 May 2020 |
USD |
5.249 |
5.249 |
5.249 |
5.249 |
5.249 |
+0.062 (+1.21%)
|
0 |
14 May 2020 |
USD |
5.215 |
5.215 |
5.126 |
5.1865 |
5.1865 |
-0.078 (-1.48%)
|
45,653 |
13 May 2020 |
USD |
5.32 |
5.327 |
5.2645 |
5.2645 |
5.2645 |
-0.16 (-2.94%)
|
172 |
12 May 2020 |
USD |
5.42 |
5.424 |
5.42 |
5.424 |
5.424 |
+0.016 (+0.30%)
|
27,819 |
11 May 2020 |
USD |
5.393 |
5.408 |
5.39 |
5.408 |
5.408 |
+0.067 (+1.25%)
|
82,190 |
7 May 2020 |
USD |
5.322 |
5.341 |
5.322 |
5.341 |
5.341 |
+0.048 (+0.90%)
|
100 |
6 May 2020 |
USD |
5.2935 |
5.2935 |
5.2935 |
5.2935 |
5.2935 |
-0.036 (-0.68%)
|
0 |
5 May 2020 |
USD |
5.3295 |
5.3295 |
5.3295 |
5.3295 |
5.3295 |
+0.145 (+2.81%)
|
0 |
4 May 2020 |
USD |
5.184 |
5.184 |
5.184 |
5.184 |
5.184 |
-0.052 (-1.00%)
|
0 |
1 May 2020 |
USD |
5.2365 |
5.2365 |
5.2365 |
5.2365 |
5.2365 |
-0.126 (-2.34%)
|
0 |
30 Apr 2020 |
USD |
5.456 |
5.456 |
5.362 |
5.362 |
5.362 |
-0.043 (-0.80%)
|
161 |
29 Apr 2020 |
USD |
5.341 |
5.4055 |
5.341 |
5.4055 |
5.4055 |
+0.102 (+1.93%)
|
46 |
28 Apr 2020 |
USD |
5.303 |
5.303 |
5.303 |
5.303 |
5.303 |
+0.018 (+0.35%)
|
0 |