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 Feb 2024 |
USD |
8.994 |
9.003 |
8.927 |
8.98 |
8.98 |
+0.043 (+0.48%)
|
67,932 |
| 15 Feb 2024 |
USD |
8.95 |
8.95 |
8.928 |
8.937 |
8.937 |
+0.057 (+0.64%)
|
90,441 |
| 14 Feb 2024 |
USD |
8.872 |
8.883 |
8.862 |
8.8805 |
8.8805 |
+0.043 (+0.48%)
|
19,693 |
| 13 Feb 2024 |
USD |
8.936 |
8.966 |
8.832 |
8.838 |
8.838 |
-0.123 (-1.38%)
|
475,683 |
| 12 Feb 2024 |
USD |
8.969 |
8.975 |
8.9613 |
8.9613 |
8.9613 |
+0.016 (+0.18%)
|
29,577 |
| 9 Feb 2024 |
USD |
8.922 |
8.965 |
8.922 |
8.945 |
8.945 |
+0.044 (+0.49%)
|
89,645 |
| 8 Feb 2024 |
USD |
8.9 |
8.911 |
8.89 |
8.901 |
8.901 |
+0.02 (+0.23%)
|
729,027 |
| 7 Feb 2024 |
USD |
8.832 |
8.902 |
8.825 |
8.881 |
8.881 |
+0.052 (+0.58%)
|
1,741,758 |
| 6 Feb 2024 |
USD |
8.817 |
8.84 |
8.8 |
8.8294 |
8.8294 |
+0.022 (+0.25%)
|
68,141 |
| 5 Feb 2024 |
USD |
8.813 |
8.821 |
8.767 |
8.8076 |
8.8076 |
-0 (0.0%)
|
66,924 |
| 2 Feb 2024 |
USD |
8.785 |
8.809 |
8.741 |
8.808 |
8.808 |
+0.141 (+1.63%)
|
3,376,951 |
| 1 Feb 2024 |
USD |
8.658 |
8.676 |
8.655 |
8.667 |
8.667 |
-0.041 (-0.47%)
|
54,281 |
| 31 Jan 2024 |
USD |
8.752 |
8.756 |
8.698 |
8.708 |
8.708 |
-0.073 (-0.83%)
|
333,596 |
| 30 Jan 2024 |
USD |
8.784 |
8.791 |
8.78 |
8.7806 |
8.7806 |
-0.017 (-0.20%)
|
17,377 |
| 29 Jan 2024 |
USD |
8.727 |
8.7979 |
8.723 |
8.7979 |
8.7979 |
+0.046 (+0.52%)
|
1,406,914 |
| 26 Jan 2024 |
USD |
8.7 |
8.754 |
8.7 |
8.752 |
8.752 |
+0.013 (+0.15%)
|
4,303,295 |
| 25 Jan 2024 |
USD |
8.7 |
8.739 |
8.7 |
8.739 |
8.739 |
-0.002 (-0.02%)
|
60,235 |
| 24 Jan 2024 |
USD |
8.729 |
8.744 |
8.723 |
8.7405 |
8.7405 |
+0.047 (+0.54%)
|
96,945 |
| 23 Jan 2024 |
USD |
8.677 |
8.6934 |
8.661 |
8.6934 |
8.6934 |
+0.022 (+0.26%)
|
72,869 |
| 22 Jan 2024 |
USD |
8.668 |
8.7 |
8.668 |
8.6709 |
8.6709 |
+0.098 (+1.14%)
|
10,695,640 |
| 19 Jan 2024 |
USD |
8.567 |
8.586 |
8.55 |
8.573 |
8.573 |
+0.062 (+0.73%)
|
162,099 |
| 18 Jan 2024 |
USD |
8.463 |
8.511 |
8.463 |
8.511 |
8.511 |
+0.041 (+0.48%)
|
205,571 |
| 17 Jan 2024 |
USD |
8.462 |
8.47 |
8.443 |
8.47 |
8.47 |
-0.036 (-0.43%)
|
78,601 |
| 16 Jan 2024 |
USD |
8.492 |
8.531 |
8.48 |
8.5063 |
8.5063 |
-0.02 (-0.23%)
|
192,620 |
| 15 Jan 2024 |
USD |
8.533 |
8.533 |
8.522 |
8.526 |
8.526 |
0.0 (0.0%)
|
668 |
| 12 Jan 2024 |
USD |
8.535 |
8.563 |
8.501 |
8.526 |
8.526 |
+0.069 (+0.82%)
|
68,474 |
| 11 Jan 2024 |
USD |
8.552 |
8.552 |
8.457 |
8.457 |
8.457 |
-0.035 (-0.41%)
|
503,455 |
| 10 Jan 2024 |
USD |
8.479 |
8.496 |
8.471 |
8.492 |
8.492 |
+0.011 (+0.14%)
|
1,332,779 |
| 9 Jan 2024 |
USD |
8.467 |
8.4805 |
8.434 |
8.4805 |
8.4805 |
-0.014 (-0.16%)
|
913,838 |
| 8 Jan 2024 |
USD |
8.364 |
8.4943 |
8.351 |
8.4943 |
8.4943 |
+0.1 (+1.19%)
|
19,180 |
