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 |
15 May 2024 |
USD |
9.31 |
9.3965 |
9.309 |
9.3965 |
9.3965 |
+0.088 (+0.94%)
|
15,886 |
14 May 2024 |
USD |
9.261 |
9.3086 |
9.23 |
9.3086 |
9.3086 |
+0.052 (+0.57%)
|
19,605 |
13 May 2024 |
USD |
9.273 |
9.287 |
9.2561 |
9.2561 |
9.2561 |
+0.006 (+0.06%)
|
87,734 |
10 May 2024 |
USD |
9.263 |
9.287 |
9.245 |
9.2505 |
9.2505 |
+0.028 (+0.30%)
|
71,152 |
9 May 2024 |
USD |
9.173 |
9.223 |
9.165 |
9.223 |
9.223 |
+0.048 (+0.52%)
|
3,978 |
8 May 2024 |
USD |
9.183 |
9.19 |
9.161 |
9.1755 |
9.1755 |
-0.008 (-0.09%)
|
25,064 |
7 May 2024 |
USD |
9.16 |
9.199 |
9.16 |
9.1839 |
9.1839 |
+0.13 (+1.43%)
|
540,754 |
3 May 2024 |
USD |
8.993 |
9.083 |
8.993 |
9.054 |
9.054 |
+0.138 (+1.55%)
|
592,465 |
2 May 2024 |
USD |
8.923 |
8.95 |
8.897 |
8.916 |
8.916 |
+0.034 (+0.39%)
|
114,029 |
1 May 2024 |
USD |
8.89 |
8.89 |
8.874 |
8.8816 |
8.8816 |
-0.03 (-0.34%)
|
66,276 |
30 Apr 2024 |
USD |
9.041 |
9.043 |
8.9116 |
8.9116 |
8.9116 |
-0.139 (-1.54%)
|
721,131 |
29 Apr 2024 |
USD |
9.04 |
9.062 |
9.031 |
9.0508 |
9.0508 |
+0.031 (+0.34%)
|
336,314 |
26 Apr 2024 |
USD |
9.002 |
9.031 |
8.969 |
9.02 |
9.02 |
+0.156 (+1.76%)
|
107,053 |
25 Apr 2024 |
USD |
8.928 |
8.932 |
8.848 |
8.864 |
8.864 |
-0.101 (-1.13%)
|
239,736 |
24 Apr 2024 |
USD |
8.998 |
9.003 |
8.951 |
8.965 |
8.965 |
-0.003 (-0.03%)
|
1,599,158 |
23 Apr 2024 |
USD |
8.861 |
8.9681 |
8.861 |
8.9681 |
8.9681 |
+0.116 (+1.30%)
|
15,456 |
22 Apr 2024 |
USD |
8.824 |
8.8526 |
8.786 |
8.8526 |
8.8526 |
+0.023 (+0.26%)
|
98,509 |
19 Apr 2024 |
USD |
8.814 |
8.863 |
8.811 |
8.83 |
8.83 |
-0.093 (-1.04%)
|
173,245 |
18 Apr 2024 |
USD |
8.914 |
8.936 |
8.864 |
8.923 |
8.923 |
+0.028 (+0.31%)
|
563,694 |
17 Apr 2024 |
USD |
8.938 |
8.982 |
8.895 |
8.895 |
8.895 |
-0.043 (-0.48%)
|
139,012 |
16 Apr 2024 |
USD |
8.939 |
8.986 |
8.924 |
8.9382 |
8.9382 |
-0.02 (-0.22%)
|
238,662 |
15 Apr 2024 |
USD |
9.109 |
9.145 |
8.958 |
8.958 |
8.958 |
-0.16 (-1.75%)
|
272,063 |
12 Apr 2024 |
USD |
9.199 |
9.199 |
9.118 |
9.118 |
9.118 |
-0.012 (-0.13%)
|
87,229 |
11 Apr 2024 |
USD |
9.145 |
9.164 |
9.098 |
9.13 |
9.13 |
-0.014 (-0.15%)
|
265,496 |
10 Apr 2024 |
USD |
9.265 |
9.27 |
9.11 |
9.144 |
9.144 |
-0.106 (-1.14%)
|
146,482 |
9 Apr 2024 |
USD |
9.24 |
9.268 |
9.176 |
9.2498 |
9.2498 |
+0.023 (+0.24%)
|
31,905 |
8 Apr 2024 |
USD |
9.215 |
9.249 |
9.208 |
9.2272 |
9.2272 |
+0.01 (+0.11%)
|
34,978 |
5 Apr 2024 |
USD |
9.154 |
9.217 |
9.154 |
9.217 |
9.217 |
-0.095 (-1.02%)
|
116,853 |
4 Apr 2024 |
USD |
9.277 |
9.324 |
9.277 |
9.312 |
9.312 |
+0.035 (+0.37%)
|
37,744 |
3 Apr 2024 |
USD |
9.231 |
9.2775 |
9.229 |
9.2775 |
9.2775 |
+0.033 (+0.36%)
|
30,064 |