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 |
| 5 Jan 2024 |
USD |
8.354 |
8.416 |
8.345 |
8.394 |
8.394 |
-0.023 (-0.27%)
|
135,747 |
| 4 Jan 2024 |
USD |
8.405 |
8.426 |
8.376 |
8.417 |
8.417 |
+0.01 (+0.12%)
|
880,938 |
| 3 Jan 2024 |
USD |
8.455 |
8.455 |
8.392 |
8.407 |
8.407 |
-0.056 (-0.66%)
|
192,618 |
| 2 Jan 2024 |
USD |
8.547 |
8.547 |
8.446 |
8.4627 |
8.4627 |
-0.091 (-1.06%)
|
168,563 |
| 29 Dec 2023 |
USD |
8.564 |
8.566 |
8.5535 |
8.5535 |
8.5535 |
+0.005 (+0.06%)
|
10,835 |
| 28 Dec 2023 |
USD |
8.552 |
8.561 |
8.548 |
8.548 |
8.548 |
+0.009 (+0.11%)
|
57,783 |
| 27 Dec 2023 |
USD |
8.535 |
8.546 |
8.522 |
8.5387 |
8.5387 |
+0.062 (+0.73%)
|
4,982 |
| 22 Dec 2023 |
USD |
8.474 |
8.477 |
8.461 |
8.477 |
8.477 |
+0.005 (+0.06%)
|
24,878 |
| 21 Dec 2023 |
USD |
8.435 |
8.473 |
8.4269 |
8.4718 |
8.4718 |
+0.086 (+1.03%)
|
1,103,368 |
| 20 Dec 2023 |
USD |
8.508 |
8.515 |
8.3855 |
8.3855 |
8.3855 |
-0.121 (-1.43%)
|
96,006 |
| 19 Dec 2023 |
USD |
8.467 |
8.5069 |
8.467 |
8.5069 |
8.5069 |
+0.051 (+0.61%)
|
17,175 |
| 18 Dec 2023 |
USD |
8.438 |
8.4554 |
8.426 |
8.4554 |
8.4554 |
+0.022 (+0.27%)
|
16,012 |
| 15 Dec 2023 |
USD |
8.455 |
8.456 |
8.433 |
8.433 |
8.433 |
-0.001 (-0.01%)
|
4,542 |
| 14 Dec 2023 |
USD |
8.415 |
8.469 |
8.415 |
8.434 |
8.434 |
+0.091 (+1.09%)
|
1,139,556 |
| 13 Dec 2023 |
USD |
8.346 |
8.352 |
8.342 |
8.343 |
8.343 |
+0.009 (+0.11%)
|
52,847 |
| 12 Dec 2023 |
USD |
8.304 |
8.3341 |
8.304 |
8.3341 |
8.3341 |
+0.038 (+0.46%)
|
55,420 |
| 11 Dec 2023 |
USD |
8.264 |
8.296 |
8.26 |
8.296 |
8.296 |
+0.057 (+0.69%)
|
1,758 |
| 8 Dec 2023 |
USD |
8.237 |
8.239 |
8.208 |
8.239 |
8.239 |
+0.033 (+0.40%)
|
9,338 |
| 7 Dec 2023 |
USD |
8.17 |
8.2065 |
8.17 |
8.2065 |
8.2065 |
-0.005 (-0.06%)
|
46 |
| 6 Dec 2023 |
USD |
8.228 |
8.24 |
8.2105 |
8.2115 |
8.2115 |
+0.018 (+0.21%)
|
1,012,093 |
| 5 Dec 2023 |
USD |
8.184 |
8.198 |
8.172 |
8.194 |
8.194 |
+0.02 (+0.24%)
|
1,044,516 |
| 4 Dec 2023 |
USD |
8.215 |
8.229 |
8.174 |
8.174 |
8.174 |
-0.041 (-0.50%)
|
40,206 |
| 1 Dec 2023 |
USD |
8.2 |
8.215 |
8.184 |
8.215 |
8.215 |
+0.071 (+0.87%)
|
41,730 |
| 30 Nov 2023 |
USD |
8.167 |
8.183 |
8.144 |
8.144 |
8.144 |
-0.013 (-0.16%)
|
360,019 |
| 29 Nov 2023 |
USD |
8.175 |
8.211 |
8.157 |
8.157 |
8.157 |
+0.004 (+0.04%)
|
410,369 |
| 28 Nov 2023 |
USD |
8.139 |
8.1535 |
8.139 |
8.1535 |
8.1535 |
+0.009 (+0.12%)
|
1,740 |
| 27 Nov 2023 |
USD |
8.139 |
8.156 |
8.133 |
8.144 |
8.144 |
-0.001 (-0.01%)
|
957,448 |
| 24 Nov 2023 |
USD |
8.132 |
8.16 |
8.132 |
8.145 |
8.145 |
-0.014 (-0.17%)
|
39,976 |
| 23 Nov 2023 |
USD |
8.156 |
8.178 |
8.151 |
8.159 |
8.159 |
+0.002 (+0.02%)
|
55,080 |
| 22 Nov 2023 |
USD |
8.119 |
8.157 |
8.119 |
8.157 |
8.157 |
+0.053 (+0.65%)
|
39,494 |
