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 |
| 27 Sep 2024 |
USD |
15.97 |
16.04 |
15.94 |
16.0225 |
16.0225 |
+0.062 (+0.39%)
|
37,344 |
| 26 Sep 2024 |
USD |
16.04 |
16.05 |
15.92 |
15.96 |
15.96 |
+0.04 (+0.25%)
|
142,509 |
| 25 Sep 2024 |
USD |
15.865 |
15.945 |
15.845 |
15.92 |
15.92 |
+0.05 (+0.32%)
|
59,327 |
| 24 Sep 2024 |
USD |
15.905 |
15.905 |
15.835 |
15.87 |
15.87 |
+0.04 (+0.25%)
|
157,135 |
| 23 Sep 2024 |
USD |
15.79 |
15.835 |
15.76 |
15.83 |
15.83 |
+0.08 (+0.51%)
|
96,855 |
| 20 Sep 2024 |
USD |
15.855 |
15.88 |
15.705 |
15.75 |
15.75 |
-0.13 (-0.82%)
|
75,554 |
| 19 Sep 2024 |
USD |
15.815 |
15.915 |
15.775 |
15.88 |
15.88 |
+0.215 (+1.37%)
|
81,660 |
| 18 Sep 2024 |
USD |
15.71 |
15.725 |
15.65 |
15.665 |
15.665 |
-0.095 (-0.60%)
|
175,963 |
| 17 Sep 2024 |
USD |
15.705 |
15.785 |
15.68 |
15.76 |
15.76 |
+0.105 (+0.67%)
|
78,512 |
| 16 Sep 2024 |
USD |
15.635 |
15.69 |
15.615 |
15.655 |
15.655 |
+0.045 (+0.29%)
|
77,370 |
| 13 Sep 2024 |
USD |
15.505 |
15.615 |
15.505 |
15.61 |
15.61 |
+0.185 (+1.20%)
|
81,177 |
| 12 Sep 2024 |
USD |
15.485 |
15.489 |
15.39 |
15.425 |
15.425 |
+0.34 (+2.25%)
|
45,097 |
| 11 Sep 2024 |
USD |
15.255 |
15.275 |
15.005 |
15.085 |
15.085 |
-0.145 (-0.95%)
|
62,929 |
| 10 Sep 2024 |
USD |
15.04 |
15.235 |
15.04 |
15.23 |
15.23 |
+0.11 (+0.73%)
|
159,556 |
| 9 Sep 2024 |
USD |
15.04 |
15.15 |
15.015 |
15.12 |
15.12 |
+0.13 (+0.87%)
|
181,623 |
| 6 Sep 2024 |
USD |
15.135 |
15.235 |
14.9573 |
14.99 |
14.99 |
-0.125 (-0.83%)
|
213,362 |
| 5 Sep 2024 |
USD |
15.215 |
15.28 |
15.115 |
15.115 |
15.115 |
-0.165 (-1.08%)
|
6,938,490 |
| 4 Sep 2024 |
USD |
15.2 |
15.33 |
15.16 |
15.28 |
15.28 |
-0.14 (-0.91%)
|
68,778 |
| 3 Sep 2024 |
USD |
15.57 |
15.605 |
15.38 |
15.42 |
15.42 |
-0.15 (-0.96%)
|
380,685 |
| 2 Sep 2024 |
USD |
15.555 |
15.605 |
15.515 |
15.57 |
15.57 |
+0.125 (+0.81%)
|
19,396 |
| 30 Aug 2024 |
USD |
15.455 |
15.535 |
15.445 |
15.445 |
15.445 |
-0.085 (-0.55%)
|
37,734 |
| 29 Aug 2024 |
USD |
15.415 |
15.545 |
15.385 |
15.53 |
15.53 |
+0.09 (+0.58%)
|
143,573 |
| 28 Aug 2024 |
USD |
15.53 |
15.555 |
15.44 |
15.44 |
15.44 |
-0.04 (-0.26%)
|
118,094 |
| 27 Aug 2024 |
USD |
15.52 |
15.54 |
15.445 |
15.48 |
15.48 |
-0.09 (-0.58%)
|
94,764 |
| 23 Aug 2024 |
USD |
15.41 |
15.575 |
15.4 |
15.57 |
15.57 |
+0.12 (+0.78%)
|
60,124 |
| 22 Aug 2024 |
USD |
15.53 |
15.575 |
15.45 |
15.45 |
15.45 |
-0.025 (-0.16%)
|
67,555 |
| 21 Aug 2024 |
USD |
15.435 |
15.525 |
15.425 |
15.475 |
15.475 |
+0.055 (+0.36%)
|
98,004 |
| 20 Aug 2024 |
USD |
15.495 |
15.505 |
15.395 |
15.42 |
15.42 |
+0.03 (+0.19%)
|
75,431 |
| 19 Aug 2024 |
USD |
15.28 |
15.4 |
15.26 |
15.39 |
15.39 |
+0.16 (+1.05%)
|
121,931 |
| 16 Aug 2024 |
USD |
15.295 |
15.295 |
15.185 |
15.23 |
15.23 |
+0.015 (+0.10%)
|
149,346 |
