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 |
| 21 Nov 2023 |
USD |
8.124 |
8.134 |
8.104 |
8.104 |
8.104 |
+0.001 (+0.01%)
|
37,994 |
| 20 Nov 2023 |
USD |
8.066 |
8.103 |
8.062 |
8.103 |
8.103 |
+0.048 (+0.59%)
|
31,090 |
| 17 Nov 2023 |
USD |
8.08 |
8.087 |
8.05 |
8.0555 |
8.0555 |
+0.029 (+0.37%)
|
5,441 |
| 16 Nov 2023 |
USD |
8.054 |
8.06 |
8.026 |
8.026 |
8.026 |
-0.049 (-0.61%)
|
653,544 |
| 15 Nov 2023 |
USD |
8.058 |
8.078 |
8.048 |
8.075 |
8.075 |
+0.034 (+0.42%)
|
16,886 |
| 14 Nov 2023 |
USD |
7.881 |
8.041 |
7.868 |
8.041 |
8.041 |
+0.172 (+2.19%)
|
25,228 |
| 13 Nov 2023 |
USD |
7.858 |
7.8685 |
7.858 |
7.8685 |
7.8685 |
+0.066 (+0.85%)
|
428 |
| 10 Nov 2023 |
USD |
7.775 |
7.8025 |
7.753 |
7.8025 |
7.8025 |
-0.021 (-0.27%)
|
64,841 |
| 9 Nov 2023 |
USD |
7.821 |
7.834 |
7.821 |
7.824 |
7.824 |
+0.018 (+0.23%)
|
51,200 |
| 8 Nov 2023 |
USD |
7.8 |
7.812 |
7.799 |
7.806 |
7.806 |
-0.017 (-0.22%)
|
32,030 |
| 7 Nov 2023 |
USD |
7.764 |
7.823 |
7.757 |
7.823 |
7.823 |
+0.045 (+0.58%)
|
360,190 |
| 6 Nov 2023 |
USD |
7.781 |
7.781 |
7.777 |
7.778 |
7.778 |
-0.007 (-0.09%)
|
3,738 |
| 3 Nov 2023 |
USD |
7.673 |
7.785 |
7.666 |
7.785 |
7.785 |
+0.129 (+1.68%)
|
54,408 |
| 2 Nov 2023 |
USD |
7.579 |
7.656 |
7.579 |
7.656 |
7.656 |
+0.172 (+2.31%)
|
67 |
| 1 Nov 2023 |
USD |
7.433 |
7.4835 |
7.427 |
7.4835 |
7.4835 |
+0.064 (+0.86%)
|
1,245 |
| 31 Oct 2023 |
USD |
7.425 |
7.429 |
7.42 |
7.42 |
7.42 |
+0.042 (+0.57%)
|
8,073 |
| 30 Oct 2023 |
USD |
7.374 |
7.378 |
7.359 |
7.378 |
7.378 |
-0.011 (-0.16%)
|
65,984 |
| 27 Oct 2023 |
USD |
7.39 |
7.39 |
7.357 |
7.3895 |
7.3895 |
-0.001 (-0.01%)
|
16,221 |
| 26 Oct 2023 |
USD |
7.39 |
7.406 |
7.378 |
7.39 |
7.39 |
-0.111 (-1.48%)
|
32,474 |
| 25 Oct 2023 |
USD |
7.532 |
7.54 |
7.4933 |
7.501 |
7.501 |
-0.046 (-0.61%)
|
11,005 |
| 24 Oct 2023 |
USD |
7.527 |
7.574 |
7.522 |
7.547 |
7.547 |
+0.008 (+0.11%)
|
286,203 |
| 23 Oct 2023 |
USD |
7.514 |
7.539 |
7.466 |
7.539 |
7.539 |
+0.005 (+0.07%)
|
32,592 |
| 20 Oct 2023 |
USD |
7.592 |
7.601 |
7.534 |
7.534 |
7.534 |
-0.149 (-1.94%)
|
24,679 |
| 19 Oct 2023 |
USD |
7.679 |
7.687 |
7.675 |
7.683 |
7.683 |
-0.054 (-0.70%)
|
26,595 |
| 18 Oct 2023 |
USD |
7.768 |
7.768 |
7.734 |
7.737 |
7.737 |
-0.06 (-0.78%)
|
19,531 |
| 17 Oct 2023 |
USD |
7.806 |
7.809 |
7.748 |
7.7975 |
7.7975 |
-0.015 (-0.20%)
|
19,133 |
| 16 Oct 2023 |
USD |
7.738 |
7.825 |
7.731 |
7.813 |
7.813 |
+0.08 (+1.03%)
|
25,158 |
| 13 Oct 2023 |
USD |
7.756 |
7.795 |
7.7335 |
7.7335 |
7.7335 |
-0.084 (-1.07%)
|
2,057 |
| 12 Oct 2023 |
USD |
7.84 |
7.856 |
7.817 |
7.817 |
7.817 |
+0.031 (+0.40%)
|
237,291 |
| 11 Oct 2023 |
USD |
7.792 |
7.814 |
7.786 |
7.786 |
7.786 |
-0.028 (-0.36%)
|
98,062 |
