iShares Dow Jones Global Susta
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
USD |
68.41 |
69.05 |
68.41 |
68.84 |
68.84 |
+0.815 (+1.20%)
|
11,063 |
| 2 May 2024 |
USD |
68.25 |
68.27 |
67.95 |
68.025 |
68.025 |
+0.305 (+0.45%)
|
373 |
| 1 May 2024 |
USD |
67.66 |
67.72 |
67.54 |
67.72 |
67.72 |
-0.54 (-0.79%)
|
369 |
| 30 Apr 2024 |
USD |
68.79 |
68.89 |
68.26 |
68.26 |
68.26 |
-0.54 (-0.78%)
|
134 |
| 29 Apr 2024 |
USD |
69.15 |
69.16 |
68.8 |
68.8 |
68.8 |
+0.01 (+0.01%)
|
49 |
| 26 Apr 2024 |
USD |
68.95 |
69.2 |
68.79 |
68.79 |
68.79 |
+1.14 (+1.69%)
|
7,939 |
| 25 Apr 2024 |
USD |
68.18 |
68.4 |
67.32 |
67.65 |
67.65 |
-0.59 (-0.86%)
|
3,350 |
| 24 Apr 2024 |
USD |
68.52 |
68.59 |
68.24 |
68.24 |
68.24 |
-0.095 (-0.14%)
|
25 |
| 23 Apr 2024 |
USD |
67.84 |
68.335 |
67.67 |
68.335 |
68.335 |
+1.14 (+1.70%)
|
1,850 |
| 22 Apr 2024 |
USD |
67.34 |
67.48 |
67.195 |
67.195 |
67.195 |
+0.145 (+0.22%)
|
1,038 |
| 19 Apr 2024 |
USD |
66.71 |
67.14 |
66.7 |
67.05 |
67.05 |
-0.475 (-0.70%)
|
13,006 |
| 18 Apr 2024 |
USD |
67.27 |
67.7 |
67.23 |
67.525 |
67.525 |
+0.355 (+0.53%)
|
3,088 |
| 17 Apr 2024 |
USD |
67.65 |
67.65 |
67.17 |
67.17 |
67.17 |
-0.26 (-0.39%)
|
131 |
| 16 Apr 2024 |
USD |
67.73 |
67.73 |
67.24 |
67.43 |
67.43 |
-0.99 (-1.45%)
|
244 |
| 15 Apr 2024 |
USD |
68.56 |
68.94 |
68.42 |
68.42 |
68.42 |
-0.235 (-0.34%)
|
9,318 |
| 12 Apr 2024 |
USD |
69.28 |
69.28 |
68.655 |
68.655 |
68.655 |
-0.295 (-0.43%)
|
18 |
| 11 Apr 2024 |
USD |
69.41 |
69.41 |
68.9 |
68.95 |
68.95 |
-0.23 (-0.33%)
|
8,476 |
| 10 Apr 2024 |
USD |
70.24 |
70.56 |
69.18 |
69.18 |
69.18 |
-0.585 (-0.84%)
|
872 |
| 9 Apr 2024 |
USD |
70.02 |
70.24 |
69.765 |
69.765 |
69.765 |
-0.085 (-0.12%)
|
1,519 |
| 8 Apr 2024 |
USD |
69.44 |
69.96 |
69.18 |
69.85 |
69.85 |
+0.4 (+0.58%)
|
288 |
| 5 Apr 2024 |
USD |
69.17 |
69.45 |
69.06 |
69.45 |
69.45 |
-0.71 (-1.01%)
|
207 |
| 4 Apr 2024 |
USD |
69.87 |
70.21 |
69.87 |
70.16 |
70.16 |
+0.34 (+0.49%)
|
1,436 |
| 3 Apr 2024 |
USD |
69.51 |
69.82 |
69.51 |
69.82 |
69.82 |
+0.31 (+0.45%)
|
366 |
| 2 Apr 2024 |
USD |
70.03 |
70.2 |
69.45 |
69.51 |
69.51 |
-0.62 (-0.88%)
|
1,037 |
| 28 Mar 2024 |
USD |
70.15 |
70.23 |
70.05 |
70.13 |
70.13 |
+0.225 (+0.32%)
|
1,649 |
| 27 Mar 2024 |
USD |
70.06 |
70.07 |
69.84 |
69.905 |
69.905 |
-0.035 (-0.05%)
|
880 |
| 26 Mar 2024 |
USD |
69.98 |
70.05 |
69.85 |
69.94 |
69.94 |
+0.19 (+0.27%)
|
3,175 |
| 25 Mar 2024 |
USD |
69.84 |
69.91 |
69.6 |
69.75 |
69.75 |
-0.16 (-0.23%)
|
21,166 |
| 22 Mar 2024 |
USD |
70.02 |
70.33 |
69.91 |
69.91 |
69.91 |
-0.375 (-0.53%)
|
274 |
| 21 Mar 2024 |
USD |
70.39 |
70.39 |
70.189 |
70.285 |
70.285 |
+0.955 (+1.38%)
|
588 |
