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 |
16 Dec 2019 |
USD |
5.772 |
5.772 |
5.772 |
5.772 |
5.772 |
+0.072 (+1.26%)
|
0 |
13 Dec 2019 |
USD |
5.7 |
5.7 |
5.7 |
5.7 |
5.7 |
-0.005 (-0.09%)
|
0 |
12 Dec 2019 |
USD |
5.724 |
5.73 |
5.705 |
5.705 |
5.705 |
0.0 (0.0%)
|
1,136 |
11 Dec 2019 |
USD |
5.705 |
5.705 |
5.705 |
5.705 |
5.705 |
-0.003 (-0.05%)
|
0 |
10 Dec 2019 |
USD |
5.708 |
5.708 |
5.708 |
5.708 |
5.708 |
-0.009 (-0.16%)
|
0 |
9 Dec 2019 |
USD |
5.717 |
5.717 |
5.717 |
5.717 |
5.717 |
-0.009 (-0.16%)
|
0 |
6 Dec 2019 |
USD |
5.726 |
5.726 |
5.726 |
5.726 |
5.726 |
+0.067 (+1.18%)
|
0 |
5 Dec 2019 |
USD |
5.659 |
5.659 |
5.659 |
5.659 |
5.659 |
-0.002 (-0.04%)
|
0 |
4 Dec 2019 |
USD |
5.661 |
5.661 |
5.661 |
5.661 |
5.661 |
+0.065 (+1.16%)
|
0 |
3 Dec 2019 |
USD |
5.596 |
5.596 |
5.596 |
5.596 |
5.596 |
-0.064 (-1.13%)
|
0 |
2 Dec 2019 |
USD |
5.66 |
5.66 |
5.66 |
5.66 |
5.66 |
-0.057 (-1.00%)
|
0 |
29 Nov 2019 |
USD |
5.717 |
5.717 |
5.717 |
5.717 |
5.717 |
-0.007 (-0.12%)
|
0 |
28 Nov 2019 |
USD |
5.724 |
5.724 |
5.724 |
5.724 |
5.724 |
+0.006 (+0.10%)
|
0 |
27 Nov 2019 |
USD |
5.718 |
5.718 |
5.718 |
5.718 |
5.718 |
+0.016 (+0.28%)
|
0 |
26 Nov 2019 |
USD |
5.702 |
5.702 |
5.702 |
5.702 |
5.702 |
+0.019 (+0.33%)
|
0 |
25 Nov 2019 |
USD |
5.683 |
5.683 |
5.683 |
5.683 |
5.683 |
+0.048 (+0.85%)
|
0 |
22 Nov 2019 |
USD |
5.635 |
5.635 |
5.635 |
5.635 |
5.635 |
+0.001 (+0.02%)
|
0 |
21 Nov 2019 |
USD |
5.634 |
5.634 |
5.634 |
5.634 |
5.634 |
-0.029 (-0.51%)
|
0 |
20 Nov 2019 |
USD |
5.663 |
5.663 |
5.663 |
5.663 |
5.663 |
+0.001 (+0.02%)
|
0 |
19 Nov 2019 |
USD |
5.662 |
5.662 |
5.662 |
5.662 |
5.662 |
-0.002 (-0.04%)
|
0 |
18 Nov 2019 |
USD |
5.664 |
5.664 |
5.664 |
5.664 |
5.664 |
+0.009 (+0.15%)
|
0 |
15 Nov 2019 |
USD |
5.6555 |
5.6555 |
5.6555 |
5.6555 |
5.6555 |
+0.041 (+0.72%)
|
0 |
14 Nov 2019 |
USD |
5.615 |
5.615 |
5.615 |
5.615 |
5.615 |
+0.009 (+0.16%)
|
0 |
13 Nov 2019 |
USD |
5.606 |
5.606 |
5.606 |
5.606 |
5.606 |
-0.018 (-0.32%)
|
0 |
12 Nov 2019 |
USD |
5.624 |
5.624 |
5.624 |
5.624 |
5.624 |
+0.03 (+0.54%)
|
0 |
11 Nov 2019 |
USD |
5.594 |
5.594 |
5.594 |
5.594 |
5.594 |
+0.004 (+0.07%)
|
0 |
8 Nov 2019 |
USD |
5.59 |
5.59 |
5.59 |
5.59 |
5.59 |
-0.021 (-0.38%)
|
0 |
7 Nov 2019 |
USD |
5.6115 |
5.6115 |
5.6115 |
5.6115 |
5.6115 |
+0.034 (+0.60%)
|
0 |
6 Nov 2019 |
USD |
5.572 |
5.578 |
5.572 |
5.578 |
5.578 |
-0.001 (-0.02%)
|
32,900 |
5 Nov 2019 |
USD |
5.597 |
5.597 |
5.579 |
5.579 |
5.579 |
-0.013 (-0.22%)
|
10,972 |