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 |
9 Aug 2019 |
USD |
5.2445 |
5.2445 |
5.2445 |
5.2445 |
5.2445 |
-0.03 (-0.57%)
|
0 |
8 Aug 2019 |
USD |
5.2745 |
5.2745 |
5.2745 |
5.2745 |
5.2745 |
+0.115 (+2.22%)
|
0 |
7 Aug 2019 |
USD |
5.16 |
5.16 |
5.16 |
5.16 |
5.16 |
+0.006 (+0.12%)
|
0 |
6 Aug 2019 |
USD |
5.157 |
5.16 |
5.154 |
5.154 |
5.154 |
-0.026 (-0.50%)
|
7,678 |
5 Aug 2019 |
USD |
5.18 |
5.18 |
5.18 |
5.18 |
5.18 |
-0.1 (-1.89%)
|
0 |
2 Aug 2019 |
USD |
5.28 |
5.28 |
5.28 |
5.28 |
5.28 |
-0.165 (-3.02%)
|
0 |
1 Aug 2019 |
USD |
5.383 |
5.4445 |
5.383 |
5.4445 |
5.4445 |
-0.002 (-0.04%)
|
2,453 |
31 Jul 2019 |
USD |
5.4465 |
5.4465 |
5.4465 |
5.4465 |
5.4465 |
+0.011 (+0.20%)
|
0 |
30 Jul 2019 |
USD |
5.4355 |
5.4355 |
5.4355 |
5.4355 |
5.4355 |
-0.009 (-0.17%)
|
0 |
29 Jul 2019 |
USD |
5.4445 |
5.4445 |
5.4445 |
5.4445 |
5.4445 |
0.0 (0.0%)
|
0 |
26 Jul 2019 |
USD |
5.4445 |
5.4445 |
5.4445 |
5.4445 |
5.4445 |
+0.021 (+0.40%)
|
0 |
25 Jul 2019 |
USD |
5.423 |
5.423 |
5.423 |
5.423 |
5.423 |
+0.009 (+0.16%)
|
0 |
24 Jul 2019 |
USD |
5.406 |
5.4145 |
5.406 |
5.4145 |
5.4145 |
+0.024 (+0.45%)
|
1 |
23 Jul 2019 |
USD |
5.393 |
5.401 |
5.3905 |
5.3905 |
5.3905 |
+0.027 (+0.50%)
|
4,887 |
22 Jul 2019 |
USD |
5.3635 |
5.3635 |
5.3635 |
5.3635 |
5.3635 |
-0.033 (-0.61%)
|
0 |
19 Jul 2019 |
USD |
5.405 |
5.41 |
5.3965 |
5.3965 |
5.3965 |
+0.032 (+0.60%)
|
73,248 |
18 Jul 2019 |
USD |
5.3645 |
5.3645 |
5.3645 |
5.3645 |
5.3645 |
-0.03 (-0.56%)
|
0 |
17 Jul 2019 |
USD |
5.3945 |
5.3945 |
5.3945 |
5.3945 |
5.3945 |
-0.028 (-0.52%)
|
0 |
16 Jul 2019 |
USD |
5.4225 |
5.4225 |
5.4225 |
5.4225 |
5.4225 |
-0.001 (-0.02%)
|
0 |
15 Jul 2019 |
USD |
5.4235 |
5.4235 |
5.4235 |
5.4235 |
5.4235 |
+0.011 (+0.20%)
|
0 |
12 Jul 2019 |
USD |
5.4125 |
5.4125 |
5.4125 |
5.4125 |
5.4125 |
+0.019 (+0.36%)
|
0 |
11 Jul 2019 |
USD |
5.393 |
5.393 |
5.393 |
5.393 |
5.393 |
+0.016 (+0.30%)
|
0 |
10 Jul 2019 |
USD |
5.377 |
5.377 |
5.377 |
5.377 |
5.377 |
+0.029 (+0.53%)
|
0 |
9 Jul 2019 |
USD |
5.3485 |
5.3485 |
5.3485 |
5.3485 |
5.3485 |
-0.007 (-0.14%)
|
0 |
8 Jul 2019 |
USD |
5.356 |
5.356 |
5.356 |
5.356 |
5.356 |
-0.001 (-0.01%)
|
0 |
5 Jul 2019 |
USD |
5.3565 |
5.3565 |
5.3565 |
5.3565 |
5.3565 |
-0.047 (-0.87%)
|
0 |
4 Jul 2019 |
USD |
5.4035 |
5.4035 |
5.4035 |
5.4035 |
5.4035 |
+0.024 (+0.45%)
|
0 |
3 Jul 2019 |
USD |
5.3795 |
5.3795 |
5.3795 |
5.3795 |
5.3795 |
+0.043 (+0.81%)
|
0 |
2 Jul 2019 |
USD |
5.3365 |
5.3365 |
5.3365 |
5.3365 |
5.3365 |
+0.011 (+0.20%)
|
0 |
1 Jul 2019 |
USD |
5.326 |
5.326 |
5.326 |
5.326 |
5.326 |
+0.05 (+0.94%)
|
0 |