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 |
| 2 Apr 2024 |
USD |
9.302 |
9.316 |
9.208 |
9.2445 |
9.2445 |
-0.093 (-1.00%)
|
175,437 |
| 28 Mar 2024 |
USD |
9.329 |
9.348 |
9.323 |
9.338 |
9.338 |
+0.006 (+0.06%)
|
158,392 |
| 27 Mar 2024 |
USD |
9.322 |
9.3321 |
9.272 |
9.3321 |
9.3321 |
+0.082 (+0.89%)
|
189,845 |
| 26 Mar 2024 |
USD |
9.308 |
9.311 |
9.25 |
9.25 |
9.25 |
-0.023 (-0.25%)
|
15,987 |
| 25 Mar 2024 |
USD |
9.302 |
9.302 |
9.2729 |
9.2729 |
9.2729 |
-0.032 (-0.34%)
|
292,115 |
| 22 Mar 2024 |
USD |
9.342 |
9.342 |
9.3 |
9.305 |
9.305 |
-0.049 (-0.52%)
|
607,904 |
| 21 Mar 2024 |
USD |
9.345 |
9.364 |
9.325 |
9.354 |
9.354 |
+0.144 (+1.57%)
|
178,063 |
| 20 Mar 2024 |
USD |
9.208 |
9.214 |
9.204 |
9.2095 |
9.2095 |
-0.004 (-0.04%)
|
4,907 |
| 19 Mar 2024 |
USD |
9.161 |
9.2136 |
9.134 |
9.2136 |
9.2136 |
+0.052 (+0.57%)
|
69,880 |
| 18 Mar 2024 |
USD |
9.138 |
9.202 |
9.135 |
9.1618 |
9.1618 |
+0.062 (+0.68%)
|
15,501 |
| 15 Mar 2024 |
USD |
9.184 |
9.195 |
9.095 |
9.1 |
9.1 |
-0.075 (-0.82%)
|
426,844 |
| 14 Mar 2024 |
USD |
9.249 |
9.249 |
9.168 |
9.175 |
9.175 |
-0.042 (-0.46%)
|
405,513 |
| 13 Mar 2024 |
USD |
9.249 |
9.249 |
9.217 |
9.217 |
9.217 |
-0.021 (-0.23%)
|
25,924 |
| 12 Mar 2024 |
USD |
9.16 |
9.2383 |
9.16 |
9.2383 |
9.2383 |
+0.103 (+1.13%)
|
14,732 |
| 11 Mar 2024 |
USD |
9.128 |
9.137 |
9.087 |
9.1355 |
9.1355 |
-0.069 (-0.74%)
|
92,064 |
| 8 Mar 2024 |
USD |
9.223 |
9.254 |
9.191 |
9.204 |
9.204 |
+0.017 (+0.19%)
|
1,028,837 |
| 7 Mar 2024 |
USD |
9.086 |
9.197 |
9.086 |
9.187 |
9.187 |
+0.059 (+0.65%)
|
26,713 |
| 6 Mar 2024 |
USD |
9.099 |
9.14 |
9.096 |
9.128 |
9.128 |
+0.064 (+0.70%)
|
110,478 |
| 5 Mar 2024 |
USD |
9.136 |
9.136 |
9.0645 |
9.0645 |
9.0645 |
-0.097 (-1.06%)
|
47,110 |
| 4 Mar 2024 |
USD |
9.167 |
9.17 |
9.133 |
9.1618 |
9.1618 |
+0.034 (+0.37%)
|
72,753 |
| 1 Mar 2024 |
USD |
9.106 |
9.131 |
9.078 |
9.128 |
9.128 |
+0.065 (+0.72%)
|
262,608 |
| 29 Feb 2024 |
USD |
9.015 |
9.087 |
9.011 |
9.063 |
9.063 |
+0.018 (+0.19%)
|
1,984 |
| 28 Feb 2024 |
USD |
9.038 |
9.049 |
9.015 |
9.0455 |
9.0455 |
-0.004 (-0.05%)
|
267,331 |
| 27 Feb 2024 |
USD |
9.048 |
9.054 |
9.034 |
9.0496 |
9.0496 |
+0.012 (+0.13%)
|
40,507 |
| 26 Feb 2024 |
USD |
9.065 |
9.077 |
9.038 |
9.038 |
9.038 |
-0.051 (-0.56%)
|
32,445 |
| 23 Feb 2024 |
USD |
9.069 |
9.109 |
9.061 |
9.0885 |
9.0885 |
+0.056 (+0.61%)
|
640,353 |
| 22 Feb 2024 |
USD |
8.988 |
9.043 |
8.853 |
9.033 |
9.033 |
+0.18 (+2.03%)
|
1,348,844 |
| 21 Feb 2024 |
USD |
8.855 |
8.862 |
8.847 |
8.853 |
8.853 |
-0.022 (-0.25%)
|
22,106 |
| 20 Feb 2024 |
USD |
8.9 |
8.91 |
8.858 |
8.8751 |
8.8751 |
-0.061 (-0.68%)
|
63,931 |
| 19 Feb 2024 |
USD |
8.933 |
8.945 |
8.931 |
8.936 |
8.936 |
-0.044 (-0.49%)
|
6,957 |
