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 |
| 10 Oct 2023 |
USD |
7.753 |
7.814 |
7.737 |
7.814 |
7.814 |
+0.142 (+1.85%)
|
20,224 |
| 9 Oct 2023 |
USD |
7.65 |
7.679 |
7.632 |
7.672 |
7.672 |
+0.041 (+0.54%)
|
87,452 |
| 6 Oct 2023 |
USD |
7.601 |
7.631 |
7.52 |
7.631 |
7.631 |
+0.076 (+1.01%)
|
506,505 |
| 5 Oct 2023 |
USD |
7.601 |
7.615 |
7.542 |
7.555 |
7.555 |
-0.006 (-0.08%)
|
549,403 |
| 4 Oct 2023 |
USD |
7.478 |
7.561 |
7.478 |
7.561 |
7.561 |
+0.034 (+0.45%)
|
288,527 |
| 3 Oct 2023 |
USD |
7.649 |
7.65 |
7.527 |
7.527 |
7.527 |
-0.134 (-1.75%)
|
70,168 |
| 2 Oct 2023 |
USD |
7.681 |
7.681 |
7.624 |
7.661 |
7.661 |
-0.021 (-0.27%)
|
556,060 |
| 29 Sep 2023 |
USD |
7.711 |
7.718 |
7.682 |
7.682 |
7.682 |
+0.029 (+0.37%)
|
1,202,293 |
| 28 Sep 2023 |
USD |
7.61 |
7.6535 |
7.602 |
7.6535 |
7.6535 |
+0.035 (+0.47%)
|
97 |
| 27 Sep 2023 |
USD |
7.644 |
7.644 |
7.612 |
7.618 |
7.618 |
-0.015 (-0.19%)
|
159,078 |
| 26 Sep 2023 |
USD |
7.699 |
7.699 |
7.6325 |
7.6325 |
7.6325 |
-0.08 (-1.03%)
|
622 |
| 25 Sep 2023 |
USD |
7.698 |
7.73 |
7.673 |
7.712 |
7.712 |
-0.051 (-0.66%)
|
254,468 |
| 22 Sep 2023 |
USD |
7.731 |
7.763 |
7.726 |
7.763 |
7.763 |
+0.002 (+0.02%)
|
59,161 |
| 21 Sep 2023 |
USD |
7.827 |
7.827 |
7.7615 |
7.7615 |
7.7615 |
-0.18 (-2.27%)
|
19 |
| 20 Sep 2023 |
USD |
7.935 |
7.947 |
7.935 |
7.942 |
7.942 |
+0.049 (+0.62%)
|
17,652 |
| 19 Sep 2023 |
USD |
7.946 |
7.958 |
7.893 |
7.893 |
7.893 |
-0.065 (-0.82%)
|
67,422 |
| 18 Sep 2023 |
USD |
7.949 |
7.958 |
7.947 |
7.958 |
7.958 |
-0.009 (-0.12%)
|
8,237 |
| 15 Sep 2023 |
USD |
8.053 |
8.053 |
7.9675 |
7.9675 |
7.9675 |
-0.066 (-0.82%)
|
771 |
| 14 Sep 2023 |
USD |
8.002 |
8.033 |
8.001 |
8.033 |
8.033 |
+0.045 (+0.56%)
|
8,424 |
| 13 Sep 2023 |
USD |
7.964 |
7.988 |
7.957 |
7.988 |
7.988 |
+0.006 (+0.08%)
|
25,046 |
| 12 Sep 2023 |
USD |
8.006 |
8.006 |
7.9815 |
7.9815 |
7.9815 |
-0.013 (-0.16%)
|
9,024,669 |
| 11 Sep 2023 |
USD |
7.988 |
8.0233 |
7.988 |
7.994 |
7.994 |
+0.01 (+0.13%)
|
8,644 |
| 8 Sep 2023 |
USD |
7.942 |
7.984 |
7.942 |
7.984 |
7.984 |
+0.039 (+0.49%)
|
8,569,246 |
| 7 Sep 2023 |
USD |
7.951 |
7.972 |
7.915 |
7.945 |
7.945 |
-0.03 (-0.38%)
|
2,361 |
| 6 Sep 2023 |
USD |
8.021 |
8.029 |
7.975 |
7.9755 |
7.9755 |
-0.081 (-1.00%)
|
8,709,673 |
| 5 Sep 2023 |
USD |
8.048 |
8.066 |
8.0416 |
8.056 |
8.056 |
-0.012 (-0.15%)
|
13,054 |
| 4 Sep 2023 |
USD |
8.097 |
8.104 |
8.068 |
8.068 |
8.068 |
-0.01 (-0.12%)
|
12,165 |
| 1 Sep 2023 |
USD |
8.078 |
8.112 |
8.068 |
8.078 |
8.078 |
-0.003 (-0.04%)
|
57,694 |
| 31 Aug 2023 |
USD |
8.082 |
8.095 |
8.081 |
8.081 |
8.081 |
+0.012 (+0.15%)
|
41,419 |
| 30 Aug 2023 |
USD |
8.027 |
8.069 |
8.022 |
8.069 |
8.069 |
+0.062 (+0.77%)
|
44,116 |
