iShares Sustainable MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jun 2024 |
USD |
15.03 |
15.04 |
14.91 |
14.915 |
14.915 |
-0.025 (-0.17%)
|
131,348 |
| 25 Jun 2024 |
USD |
14.92 |
14.98 |
14.91 |
14.94 |
14.94 |
-0.085 (-0.57%)
|
186,414 |
| 24 Jun 2024 |
USD |
15.005 |
15.055 |
14.98 |
15.025 |
15.025 |
+0.05 (+0.33%)
|
215,602 |
| 21 Jun 2024 |
USD |
15.02 |
15.03 |
14.935 |
14.975 |
14.975 |
-0.125 (-0.83%)
|
238,373 |
| 20 Jun 2024 |
USD |
15.155 |
15.17 |
15.07 |
15.1 |
15.1 |
+0.015 (+0.10%)
|
197,403 |
| 19 Jun 2024 |
USD |
15.11 |
15.13 |
15.085 |
15.085 |
15.085 |
+0.055 (+0.37%)
|
26,884 |
| 18 Jun 2024 |
USD |
14.985 |
15.04 |
14.953 |
15.03 |
15.03 |
+0.15 (+1.01%)
|
67,950 |
| 17 Jun 2024 |
USD |
14.865 |
14.895 |
14.82 |
14.88 |
14.88 |
+0.045 (+0.30%)
|
174,190 |
| 14 Jun 2024 |
USD |
14.87 |
14.88 |
14.765 |
14.835 |
14.835 |
+0.005 (+0.03%)
|
327,803 |
| 13 Jun 2024 |
USD |
14.85 |
14.875 |
14.785 |
14.83 |
14.83 |
-0.02 (-0.13%)
|
122,939 |
| 12 Jun 2024 |
USD |
14.635 |
14.885 |
14.635 |
14.85 |
14.85 |
+0.25 (+1.71%)
|
69,672 |
| 11 Jun 2024 |
USD |
14.675 |
14.7 |
14.575 |
14.6 |
14.6 |
-0.075 (-0.51%)
|
355,812 |
| 10 Jun 2024 |
USD |
14.595 |
14.71 |
14.59 |
14.675 |
14.675 |
-0.015 (-0.10%)
|
1,179,123 |
| 7 Jun 2024 |
USD |
14.72 |
14.745 |
14.605 |
14.69 |
14.69 |
-0.01 (-0.07%)
|
1,243,600 |
| 6 Jun 2024 |
USD |
14.76 |
14.76 |
14.6663 |
14.7 |
14.7 |
+0.04 (+0.27%)
|
2,798,631 |
| 5 Jun 2024 |
USD |
14.58 |
14.66 |
14.55 |
14.66 |
14.66 |
+0.19 (+1.31%)
|
199,594 |
| 4 Jun 2024 |
USD |
14.52 |
14.53 |
14.425 |
14.47 |
14.47 |
-0.025 (-0.17%)
|
490,692 |
| 3 Jun 2024 |
USD |
14.61 |
14.625 |
14.495 |
14.495 |
14.495 |
+0.13 (+0.90%)
|
134,644 |
| 31 May 2024 |
USD |
14.355 |
14.415 |
14.295 |
14.365 |
14.365 |
+0.015 (+0.10%)
|
303,550 |
| 30 May 2024 |
USD |
14.285 |
14.35 |
14.285 |
14.35 |
14.35 |
0.0 (0.0%)
|
2,468,810 |
| 29 May 2024 |
USD |
14.415 |
14.44 |
14.35 |
14.35 |
14.35 |
-0.155 (-1.07%)
|
259,971 |
| 28 May 2024 |
USD |
14.61 |
14.615 |
14.505 |
14.505 |
14.505 |
-0.13 (-0.89%)
|
108,224 |
| 24 May 2024 |
USD |
14.585 |
14.645 |
14.58 |
14.635 |
14.635 |
-0.095 (-0.64%)
|
244,922 |
| 23 May 2024 |
USD |
14.855 |
14.87 |
14.695 |
14.73 |
14.73 |
-0.13 (-0.87%)
|
1,012,912 |
| 22 May 2024 |
USD |
14.88 |
14.88 |
14.84 |
14.86 |
14.86 |
+0.035 (+0.24%)
|
354,042 |
| 21 May 2024 |
USD |
14.83 |
14.855 |
14.825 |
14.825 |
14.825 |
-0.04 (-0.27%)
|
237,599 |
| 20 May 2024 |
USD |
14.865 |
14.895 |
14.845 |
14.865 |
14.865 |
+0.045 (+0.30%)
|
406,537 |
| 17 May 2024 |
USD |
14.85 |
14.85 |
14.805 |
14.82 |
14.82 |
-0.022 (-0.15%)
|
921,996 |
| 16 May 2024 |
USD |
14.88 |
14.885 |
14.82 |
14.8425 |
14.8425 |
+0.003 (+0.02%)
|
2,851,063 |
| 15 May 2024 |
USD |
14.725 |
14.84 |
14.72 |
14.84 |
14.84 |
+0.16 (+1.09%)
|
34,693 |
