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 |
27 Apr 2020 |
USD |
5.2845 |
5.2845 |
5.2845 |
5.2845 |
5.2845 |
+0.145 (+2.83%)
|
0 |
24 Apr 2020 |
USD |
5.173 |
5.173 |
5.139 |
5.139 |
5.139 |
-0.055 (-1.06%)
|
6,250 |
23 Apr 2020 |
USD |
5.194 |
5.194 |
5.194 |
5.194 |
5.194 |
+0.073 (+1.43%)
|
35,254 |
22 Apr 2020 |
USD |
5.199 |
5.199 |
5.083 |
5.121 |
5.121 |
+0.095 (+1.89%)
|
2,965 |
21 Apr 2020 |
USD |
5.278 |
5.278 |
5.026 |
5.026 |
5.026 |
-0.219 (-4.18%)
|
69 |
20 Apr 2020 |
USD |
5.245 |
5.245 |
5.245 |
5.245 |
5.245 |
+0.045 (+0.87%)
|
14,083 |
17 Apr 2020 |
USD |
5.218 |
5.218 |
5.2 |
5.2 |
5.2 |
+0.048 (+0.92%)
|
54,880 |
16 Apr 2020 |
USD |
5.133 |
5.1525 |
5.133 |
5.1525 |
5.1525 |
+0.05 (+0.98%)
|
54,772 |
15 Apr 2020 |
USD |
5.1025 |
5.1025 |
5.1025 |
5.1025 |
5.1025 |
-0.081 (-1.56%)
|
0 |
14 Apr 2020 |
USD |
5.163 |
5.232 |
5.152 |
5.1835 |
5.1835 |
+0.058 (+1.12%)
|
24,565 |
9 Apr 2020 |
USD |
5.126 |
5.126 |
5.126 |
5.126 |
5.126 |
+0.146 (+2.93%)
|
0 |
8 Apr 2020 |
USD |
4.98 |
4.98 |
4.98 |
4.98 |
4.98 |
-0.023 (-0.47%)
|
0 |
7 Apr 2020 |
USD |
5.005 |
5.035 |
4.9485 |
5.0033 |
5.0033 |
+0.209 (+4.35%)
|
24,394 |
6 Apr 2020 |
USD |
4.7945 |
4.7945 |
4.7945 |
4.7945 |
4.7945 |
+0.218 (+4.77%)
|
0 |
3 Apr 2020 |
USD |
4.576 |
4.576 |
4.576 |
4.576 |
4.576 |
-0.006 (-0.13%)
|
0 |
2 Apr 2020 |
USD |
4.5818 |
4.5818 |
4.5818 |
4.5818 |
4.5818 |
-0.008 (-0.18%)
|
0 |
1 Apr 2020 |
USD |
4.59 |
4.59 |
4.59 |
4.59 |
4.59 |
-0.249 (-5.14%)
|
0 |
31 Mar 2020 |
USD |
4.8388 |
4.8388 |
4.8388 |
4.8388 |
4.8388 |
+0.049 (+1.03%)
|
0 |
30 Mar 2020 |
USD |
4.7897 |
4.7897 |
4.7897 |
4.7897 |
4.7897 |
+0.121 (+2.59%)
|
0 |
27 Mar 2020 |
USD |
4.6688 |
4.6688 |
4.6688 |
4.6688 |
4.6688 |
-0.077 (-1.63%)
|
0 |
26 Mar 2020 |
USD |
4.7462 |
4.7462 |
4.7462 |
4.7462 |
4.7462 |
+0.138 (+2.98%)
|
0 |
25 Mar 2020 |
USD |
4.6087 |
4.6087 |
4.6087 |
4.6087 |
4.6087 |
+0.132 (+2.96%)
|
0 |
24 Mar 2020 |
USD |
4.4763 |
4.4763 |
4.4763 |
4.4763 |
4.4763 |
+0.364 (+8.86%)
|
0 |
23 Mar 2020 |
USD |
4.1765 |
4.1765 |
4.112 |
4.112 |
4.112 |
-0.198 (-4.59%)
|
26 |
20 Mar 2020 |
USD |
4.4595 |
4.4595 |
4.3098 |
4.3098 |
4.3098 |
-0.108 (-2.44%)
|
1,247 |
19 Mar 2020 |
USD |
4.4175 |
4.4175 |
4.4175 |
4.4175 |
4.4175 |
+0.041 (+0.93%)
|
0 |
18 Mar 2020 |
USD |
4.3768 |
4.3768 |
4.3768 |
4.3768 |
4.3768 |
-0.206 (-4.50%)
|
0 |
17 Mar 2020 |
USD |
4.6 |
4.6 |
4.387 |
4.5832 |
4.5832 |
-0.025 (-0.53%)
|
2,204,500 |
16 Mar 2020 |
USD |
4.476 |
4.6078 |
4.473 |
4.6078 |
4.6078 |
+0.004 (+0.09%)
|
4,000 |
13 Mar 2020 |
USD |
4.6037 |
4.6037 |
4.6037 |
4.6037 |
4.6037 |
-0.024 (-0.51%)
|
0 |