iShares MSCI USA ESG Screened
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
3 May 2024 |
GBP |
8.13 |
8.212 |
8.1184 |
8.1845 |
8.1845 |
+0.102 (+1.27%)
|
11,312 |
2 May 2024 |
GBP |
8.076 |
8.1122 |
8.0521 |
8.082 |
8.082 |
+0.017 (+0.21%)
|
29,075 |
1 May 2024 |
GBP |
8.059 |
8.099 |
8.044 |
8.065 |
8.065 |
-0.077 (-0.95%)
|
9,943 |
30 Apr 2024 |
GBP |
8.183 |
8.187 |
8.1425 |
8.1425 |
8.1425 |
-0.025 (-0.30%)
|
40,879 |
29 Apr 2024 |
GBP |
8.198 |
8.2016 |
8.167 |
8.167 |
8.167 |
-0.049 (-0.59%)
|
131,429 |
26 Apr 2024 |
GBP |
8.146 |
8.2171 |
8.1417 |
8.2155 |
8.2155 |
+0.176 (+2.19%)
|
14,273 |
25 Apr 2024 |
GBP |
8.071 |
8.0925 |
8.0225 |
8.0395 |
8.0395 |
-0.127 (-1.55%)
|
7,991 |
24 Apr 2024 |
GBP |
8.205 |
8.208 |
8.166 |
8.166 |
8.166 |
0.0 (0.0%)
|
34,270 |
23 Apr 2024 |
GBP |
8.139 |
8.17 |
8.1131 |
8.166 |
8.166 |
+0.085 (+1.05%)
|
42,070 |
22 Apr 2024 |
GBP |
8.075 |
8.134 |
8.0723 |
8.081 |
8.081 |
+0.016 (+0.20%)
|
39,207 |
19 Apr 2024 |
GBP |
8.052 |
8.084 |
8.039 |
8.065 |
8.065 |
-0.07 (-0.86%)
|
74,679 |
18 Apr 2024 |
GBP |
8.127 |
8.135 |
8.0967 |
8.135 |
8.135 |
+0.002 (+0.02%)
|
41,216 |
17 Apr 2024 |
GBP |
8.133 |
8.1955 |
8.133 |
8.1335 |
8.1335 |
-0.044 (-0.54%)
|
61,826 |
16 Apr 2024 |
GBP |
8.167 |
8.192 |
8.142 |
8.178 |
8.178 |
-0.108 (-1.30%)
|
53,795 |
15 Apr 2024 |
GBP |
8.308 |
8.34 |
8.2845 |
8.286 |
8.286 |
-0.04 (-0.48%)
|
75,149 |
12 Apr 2024 |
GBP |
8.371 |
8.379 |
8.3173 |
8.326 |
8.326 |
+0.037 (+0.45%)
|
35,975 |
11 Apr 2024 |
GBP |
8.269 |
8.2885 |
8.2416 |
8.2885 |
8.2885 |
+0.011 (+0.13%)
|
59,129 |
10 Apr 2024 |
GBP |
8.269 |
8.287 |
8.1933 |
8.2775 |
8.2775 |
+0.054 (+0.66%)
|
39,972 |
9 Apr 2024 |
GBP |
8.282 |
8.2841 |
8.193 |
8.223 |
8.223 |
-0.07 (-0.84%)
|
78,567 |
8 Apr 2024 |
GBP |
8.281 |
8.3139 |
8.2754 |
8.293 |
8.293 |
+0.008 (+0.10%)
|
32,909 |
5 Apr 2024 |
GBP |
8.222 |
8.2977 |
8.211 |
8.285 |
8.285 |
-0.05 (-0.60%)
|
111,679 |
4 Apr 2024 |
GBP |
8.313 |
8.3441 |
8.306 |
8.335 |
8.335 |
+0.007 (+0.09%)
|
40,830 |
3 Apr 2024 |
GBP |
8.315 |
8.3435 |
8.305 |
8.3275 |
8.3275 |
+0.022 (+0.27%)
|
51,211 |
2 Apr 2024 |
GBP |
8.405 |
8.423 |
8.291 |
8.305 |
8.305 |
-0.054 (-0.65%)
|
100,502 |
28 Mar 2024 |
GBP |
8.378 |
8.3922 |
8.359 |
8.359 |
8.359 |
+0.036 (+0.44%)
|
125,049 |
27 Mar 2024 |
GBP |
8.364 |
8.3714 |
8.309 |
8.3225 |
8.3225 |
-0.025 (-0.31%)
|
43,630 |
26 Mar 2024 |
GBP |
8.333 |
8.3513 |
8.3299 |
8.348 |
8.348 |
+0.025 (+0.29%)
|
27,511 |
25 Mar 2024 |
GBP |
8.356 |
8.368 |
8.3097 |
8.3235 |
8.3235 |
-0.045 (-0.54%)
|
23,515 |
22 Mar 2024 |
GBP |
8.385 |
8.408 |
8.3556 |
8.369 |
8.369 |
+0.002 (+0.02%)
|
14,109 |
21 Mar 2024 |
GBP |
8.278 |
8.3705 |
8.266 |
8.367 |
8.367 |
+0.176 (+2.15%)
|
70,707 |