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 |
4 Nov 2019 |
USD |
5.5915 |
5.5915 |
5.5915 |
5.5915 |
5.5915 |
+0.041 (+0.74%)
|
0 |
1 Nov 2019 |
USD |
5.5505 |
5.5505 |
5.5505 |
5.5505 |
5.5505 |
+0.044 (+0.81%)
|
0 |
31 Oct 2019 |
USD |
5.53 |
5.53 |
5.506 |
5.506 |
5.506 |
-0.004 (-0.07%)
|
5,239 |
30 Oct 2019 |
USD |
5.51 |
5.51 |
5.51 |
5.51 |
5.51 |
-0.017 (-0.31%)
|
0 |
29 Oct 2019 |
USD |
5.515 |
5.527 |
5.515 |
5.527 |
5.527 |
+0.009 (+0.16%)
|
479 |
28 Oct 2019 |
USD |
5.521 |
5.521 |
5.518 |
5.518 |
5.518 |
+0.032 (+0.57%)
|
241 |
25 Oct 2019 |
USD |
5.446 |
5.4865 |
5.446 |
5.4865 |
5.4865 |
+0.006 (+0.12%)
|
229,584 |
24 Oct 2019 |
USD |
5.45 |
5.48 |
5.45 |
5.48 |
5.48 |
+0.044 (+0.82%)
|
34,135 |
23 Oct 2019 |
USD |
5.412 |
5.4355 |
5.412 |
5.4355 |
5.4355 |
-0.013 (-0.24%)
|
12,220 |
22 Oct 2019 |
USD |
5.45 |
5.45 |
5.4485 |
5.4485 |
5.4485 |
+0.012 (+0.22%)
|
243 |
21 Oct 2019 |
USD |
5.425 |
5.4365 |
5.425 |
5.4365 |
5.4365 |
+0.022 (+0.41%)
|
224 |
18 Oct 2019 |
USD |
5.4145 |
5.4145 |
5.4145 |
5.4145 |
5.4145 |
-0.012 (-0.22%)
|
0 |
17 Oct 2019 |
USD |
5.4265 |
5.4265 |
5.4265 |
5.4265 |
5.4265 |
+0.012 (+0.22%)
|
0 |
16 Oct 2019 |
USD |
5.4145 |
5.4145 |
5.4145 |
5.4145 |
5.4145 |
-0.014 (-0.26%)
|
0 |
15 Oct 2019 |
USD |
5.4285 |
5.4285 |
5.4285 |
5.4285 |
5.4285 |
+0.056 (+1.04%)
|
0 |
14 Oct 2019 |
USD |
5.3725 |
5.3725 |
5.3725 |
5.3725 |
5.3725 |
-0.035 (-0.66%)
|
0 |
11 Oct 2019 |
USD |
5.408 |
5.408 |
5.408 |
5.408 |
5.408 |
+0.08 (+1.49%)
|
0 |
10 Oct 2019 |
USD |
5.3285 |
5.3285 |
5.3285 |
5.3285 |
5.3285 |
+0.065 (+1.23%)
|
0 |
9 Oct 2019 |
USD |
5.264 |
5.264 |
5.264 |
5.264 |
5.264 |
+0.018 (+0.35%)
|
0 |
8 Oct 2019 |
USD |
5.2455 |
5.2455 |
5.2455 |
5.2455 |
5.2455 |
-0.092 (-1.72%)
|
0 |
7 Oct 2019 |
USD |
5.3375 |
5.3375 |
5.3375 |
5.3375 |
5.3375 |
+0.032 (+0.60%)
|
0 |
4 Oct 2019 |
USD |
5.3055 |
5.3055 |
5.3055 |
5.3055 |
5.3055 |
+0.07 (+1.34%)
|
0 |
3 Oct 2019 |
USD |
5.2355 |
5.2355 |
5.2355 |
5.2355 |
5.2355 |
+0.006 (+0.11%)
|
0 |
2 Oct 2019 |
USD |
5.2295 |
5.2295 |
5.2295 |
5.2295 |
5.2295 |
-0.132 (-2.46%)
|
0 |
1 Oct 2019 |
USD |
5.3615 |
5.3615 |
5.3615 |
5.3615 |
5.3615 |
-0.025 (-0.47%)
|
0 |
30 Sep 2019 |
USD |
5.387 |
5.387 |
5.387 |
5.387 |
5.387 |
-0.011 (-0.19%)
|
0 |
27 Sep 2019 |
USD |
5.3975 |
5.3975 |
5.3975 |
5.3975 |
5.3975 |
+0.032 (+0.60%)
|
0 |
26 Sep 2019 |
USD |
5.3655 |
5.3655 |
5.3655 |
5.3655 |
5.3655 |
-0.009 (-0.16%)
|
0 |
25 Sep 2019 |
USD |
5.347 |
5.374 |
5.347 |
5.374 |
5.374 |
-0.04 (-0.73%)
|
58,984 |
24 Sep 2019 |
USD |
5.4135 |
5.4135 |
5.4135 |
5.4135 |
5.4135 |
+0.002 (+0.04%)
|
0 |