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 |
12 Mar 2020 |
USD |
4.6273 |
4.6273 |
4.6273 |
4.6273 |
4.6273 |
-0.449 (-8.84%)
|
0 |
11 Mar 2020 |
USD |
5.076 |
5.076 |
5.076 |
5.076 |
5.076 |
+0.002 (+0.03%)
|
0 |
10 Mar 2020 |
USD |
5.146 |
5.254 |
5.0745 |
5.0745 |
5.0745 |
-0.059 (-1.16%)
|
2,388 |
9 Mar 2020 |
USD |
5.134 |
5.134 |
5.134 |
5.134 |
5.134 |
-0.273 (-5.05%)
|
0 |
6 Mar 2020 |
USD |
5.407 |
5.407 |
5.407 |
5.407 |
5.407 |
-0.23 (-4.08%)
|
0 |
5 Mar 2020 |
USD |
5.635 |
5.637 |
5.57 |
5.637 |
5.637 |
+0.029 (+0.52%)
|
42,688 |
4 Mar 2020 |
USD |
5.589 |
5.608 |
5.577 |
5.608 |
5.608 |
+0.067 (+1.21%)
|
6,131 |
3 Mar 2020 |
USD |
5.541 |
5.541 |
5.541 |
5.541 |
5.541 |
+0.035 (+0.63%)
|
0 |
2 Mar 2020 |
USD |
5.5065 |
5.5065 |
5.5065 |
5.5065 |
5.5065 |
+0.188 (+3.53%)
|
0 |
28 Feb 2020 |
USD |
5.319 |
5.319 |
5.319 |
5.319 |
5.319 |
-0.259 (-4.63%)
|
0 |
27 Feb 2020 |
USD |
5.5775 |
5.5775 |
5.5775 |
5.5775 |
5.5775 |
-0.215 (-3.71%)
|
0 |
26 Feb 2020 |
USD |
5.785 |
5.846 |
5.76 |
5.7925 |
5.7925 |
-0.025 (-0.44%)
|
1,255,922 |
25 Feb 2020 |
USD |
5.818 |
5.818 |
5.818 |
5.818 |
5.818 |
-0.108 (-1.82%)
|
3,249 |
24 Feb 2020 |
USD |
5.926 |
5.926 |
5.926 |
5.926 |
5.926 |
-0.186 (-3.04%)
|
0 |
21 Feb 2020 |
USD |
6.112 |
6.112 |
6.112 |
6.112 |
6.112 |
-0.029 (-0.48%)
|
0 |
20 Feb 2020 |
USD |
6.1415 |
6.1415 |
6.1415 |
6.1415 |
6.1415 |
-0.052 (-0.85%)
|
0 |
19 Feb 2020 |
USD |
6.194 |
6.194 |
6.194 |
6.194 |
6.194 |
+0.064 (+1.04%)
|
0 |
18 Feb 2020 |
USD |
6.164 |
6.164 |
6.13 |
6.13 |
6.13 |
-0.055 (-0.89%)
|
10,000 |
17 Feb 2020 |
USD |
6.185 |
6.185 |
6.185 |
6.185 |
6.185 |
+0.021 (+0.34%)
|
0 |
14 Feb 2020 |
USD |
6.164 |
6.164 |
6.164 |
6.164 |
6.164 |
+0.005 (+0.08%)
|
0 |
13 Feb 2020 |
USD |
6.159 |
6.159 |
6.159 |
6.159 |
6.159 |
+0.004 (+0.06%)
|
0 |
12 Feb 2020 |
USD |
6.155 |
6.155 |
6.155 |
6.155 |
6.155 |
+0.014 (+0.23%)
|
0 |
11 Feb 2020 |
USD |
6.141 |
6.141 |
6.141 |
6.141 |
6.141 |
+0.056 (+0.91%)
|
0 |
10 Feb 2020 |
USD |
6.0855 |
6.0855 |
6.0855 |
6.0855 |
6.0855 |
+0.004 (+0.07%)
|
0 |
7 Feb 2020 |
USD |
6.081 |
6.081 |
6.081 |
6.081 |
6.081 |
-0.013 (-0.21%)
|
0 |
6 Feb 2020 |
USD |
6.094 |
6.094 |
6.094 |
6.094 |
6.094 |
+0.036 (+0.59%)
|
0 |
5 Feb 2020 |
USD |
6.058 |
6.058 |
6.058 |
6.058 |
6.058 |
+0.038 (+0.64%)
|
8,675 |
4 Feb 2020 |
USD |
6.0195 |
6.0195 |
6.0195 |
6.0195 |
6.0195 |
+0.097 (+1.63%)
|
0 |
3 Feb 2020 |
USD |
5.923 |
5.923 |
5.923 |
5.923 |
5.923 |
+0.044 (+0.75%)
|
0 |
31 Jan 2020 |
USD |
5.963 |
5.963 |
5.879 |
5.879 |
5.879 |
-0.045 (-0.76%)
|
1 |