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 |
30 Jan 2020 |
USD |
5.924 |
5.924 |
5.924 |
5.924 |
5.924 |
-0.054 (-0.90%)
|
0 |
29 Jan 2020 |
USD |
5.978 |
5.978 |
5.978 |
5.978 |
5.978 |
+0.018 (+0.29%)
|
0 |
28 Jan 2020 |
USD |
5.9605 |
5.9605 |
5.9605 |
5.9605 |
5.9605 |
+0.06 (+1.03%)
|
0 |
27 Jan 2020 |
USD |
5.9 |
5.9 |
5.9 |
5.9 |
5.9 |
-0.122 (-2.03%)
|
0 |
24 Jan 2020 |
USD |
6.022 |
6.022 |
6.022 |
6.022 |
6.022 |
+0.019 (+0.32%)
|
0 |
23 Jan 2020 |
USD |
6.003 |
6.003 |
6.003 |
6.003 |
6.003 |
-0.043 (-0.71%)
|
0 |
22 Jan 2020 |
USD |
6.046 |
6.046 |
6.046 |
6.046 |
6.046 |
+0.01 (+0.17%)
|
0 |
21 Jan 2020 |
USD |
6.007 |
6.036 |
6.005 |
6.036 |
6.036 |
+0.005 (+0.08%)
|
17,899 |
20 Jan 2020 |
USD |
6.031 |
6.031 |
6.031 |
6.031 |
6.031 |
+0.009 (+0.15%)
|
0 |
17 Jan 2020 |
USD |
6.022 |
6.022 |
6.022 |
6.022 |
6.022 |
+0.028 (+0.47%)
|
0 |
16 Jan 2020 |
USD |
5.994 |
5.994 |
5.994 |
5.994 |
5.994 |
+0.021 (+0.34%)
|
0 |
15 Jan 2020 |
USD |
5.9735 |
5.9735 |
5.9735 |
5.9735 |
5.9735 |
+0.018 (+0.29%)
|
0 |
14 Jan 2020 |
USD |
5.982 |
5.982 |
5.956 |
5.956 |
5.956 |
+0.02 (+0.34%)
|
410 |
13 Jan 2020 |
USD |
5.936 |
5.936 |
5.923 |
5.936 |
5.936 |
+0.014 (+0.24%)
|
2,000 |
10 Jan 2020 |
USD |
5.943 |
5.944 |
5.922 |
5.922 |
5.922 |
-0.003 (-0.05%)
|
12,132 |
9 Jan 2020 |
USD |
5.925 |
5.925 |
5.925 |
5.925 |
5.925 |
+0.043 (+0.74%)
|
0 |
8 Jan 2020 |
USD |
5.8815 |
5.8815 |
5.8815 |
5.8815 |
5.8815 |
+0.009 (+0.15%)
|
0 |
7 Jan 2020 |
USD |
5.8725 |
5.8725 |
5.8725 |
5.8725 |
5.8725 |
+0.021 (+0.37%)
|
0 |
6 Jan 2020 |
USD |
5.851 |
5.851 |
5.851 |
5.851 |
5.851 |
-0.011 (-0.19%)
|
0 |
3 Jan 2020 |
USD |
5.862 |
5.862 |
5.862 |
5.862 |
5.862 |
-0.005 (-0.09%)
|
313 |
2 Jan 2020 |
USD |
5.879 |
5.882 |
5.867 |
5.867 |
5.867 |
+0.043 (+0.73%)
|
1,085 |
31 Dec 2019 |
USD |
5.8245 |
5.8245 |
5.8245 |
5.8245 |
5.8245 |
-0.005 (-0.09%)
|
0 |
30 Dec 2019 |
USD |
5.857 |
5.857 |
5.83 |
5.83 |
5.83 |
-0.034 (-0.58%)
|
6,028 |
27 Dec 2019 |
USD |
5.864 |
5.864 |
5.864 |
5.864 |
5.864 |
+0.032 (+0.54%)
|
0 |
24 Dec 2019 |
USD |
5.8325 |
5.8325 |
5.8325 |
5.8325 |
5.8325 |
-0.001 (-0.02%)
|
0 |
23 Dec 2019 |
USD |
5.8335 |
5.8335 |
5.8335 |
5.8335 |
5.8335 |
+0.011 (+0.20%)
|
0 |
20 Dec 2019 |
USD |
5.822 |
5.822 |
5.822 |
5.822 |
5.822 |
+0.039 (+0.67%)
|
0 |
19 Dec 2019 |
USD |
5.783 |
5.783 |
5.783 |
5.783 |
5.783 |
+0.01 (+0.17%)
|
0 |
18 Dec 2019 |
USD |
5.773 |
5.773 |
5.773 |
5.773 |
5.773 |
+0.006 (+0.10%)
|
0 |
17 Dec 2019 |
USD |
5.767 |
5.767 |
5.767 |
5.767 |
5.767 |
-0.005 (-0.09%)
|
0 |