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 |
19 Jun 2023 |
USD |
13.04 |
13.055 |
13.005 |
13.02 |
13.02 |
-0.06 (-0.46%)
|
110,033 |
16 Jun 2023 |
USD |
13.01 |
13.15 |
13.01 |
13.08 |
13.08 |
+0.085 (+0.65%)
|
99,033 |
15 Jun 2023 |
USD |
12.925 |
12.995 |
12.825 |
12.995 |
12.995 |
+0.015 (+0.12%)
|
285,094 |
14 Jun 2023 |
USD |
12.95 |
12.99 |
12.945 |
12.98 |
12.98 |
+0.07 (+0.54%)
|
388,831 |
13 Jun 2023 |
USD |
12.905 |
12.92 |
12.805 |
12.91 |
12.91 |
+0.185 (+1.45%)
|
212,488 |
12 Jun 2023 |
USD |
12.74 |
12.77 |
12.705 |
12.725 |
12.725 |
+0.03 (+0.24%)
|
296,891 |
9 Jun 2023 |
USD |
12.68 |
12.77 |
12.66 |
12.695 |
12.695 |
+0.04 (+0.32%)
|
299,810 |
8 Jun 2023 |
USD |
12.635 |
12.6633 |
12.595 |
12.655 |
12.655 |
+0.01 (+0.08%)
|
215,266 |
7 Jun 2023 |
USD |
12.55 |
12.655 |
12.55 |
12.645 |
12.645 |
+0.06 (+0.48%)
|
1,324,355 |
6 Jun 2023 |
USD |
12.515 |
12.595 |
12.515 |
12.585 |
12.585 |
+0.035 (+0.28%)
|
201,719 |
5 Jun 2023 |
USD |
12.57 |
12.58 |
12.51 |
12.55 |
12.55 |
+0.025 (+0.20%)
|
162,178 |
2 Jun 2023 |
USD |
12.345 |
12.53 |
12.33 |
12.525 |
12.525 |
+0.255 (+2.08%)
|
380,178 |
1 Jun 2023 |
USD |
12.215 |
12.305 |
12.16 |
12.27 |
12.27 |
+0.13 (+1.07%)
|
259,287 |
31 May 2023 |
USD |
12.205 |
12.32 |
12.14 |
12.14 |
12.14 |
-0.175 (-1.42%)
|
113,404 |
30 May 2023 |
USD |
12.345 |
12.385 |
12.295 |
12.315 |
12.315 |
+0.08 (+0.65%)
|
358,082 |
26 May 2023 |
USD |
12.155 |
12.28 |
12.125 |
12.235 |
12.235 |
+0.11 (+0.91%)
|
165,075 |
25 May 2023 |
USD |
12.155 |
12.22 |
12.1002 |
12.125 |
12.125 |
+0.165 (+1.38%)
|
438,793 |
24 May 2023 |
USD |
12.145 |
12.145 |
11.945 |
11.96 |
11.96 |
-0.25 (-2.05%)
|
408,946 |
23 May 2023 |
USD |
12.22 |
12.24 |
12.1391 |
12.21 |
12.21 |
-0.015 (-0.12%)
|
268,508 |
22 May 2023 |
USD |
12.215 |
12.255 |
12.195 |
12.225 |
12.225 |
+0.022 (+0.18%)
|
269,074 |
19 May 2023 |
USD |
12.25 |
12.29 |
12.2025 |
12.2025 |
12.2025 |
+0.02 (+0.16%)
|
79,740 |
18 May 2023 |
USD |
12.15 |
12.2 |
12.12 |
12.1825 |
12.1825 |
+0.128 (+1.06%)
|
286,572 |
17 May 2023 |
USD |
12.005 |
12.075 |
12 |
12.055 |
12.055 |
+0.01 (+0.08%)
|
198,248 |
16 May 2023 |
USD |
12.09 |
12.12 |
12.0177 |
12.045 |
12.045 |
-0.04 (-0.33%)
|
349,592 |
15 May 2023 |
USD |
12.12 |
12.15 |
12.0358 |
12.085 |
12.085 |
+0.03 (+0.25%)
|
109,307 |
12 May 2023 |
USD |
12.13 |
12.16 |
12.055 |
12.055 |
12.055 |
+0.007 (+0.06%)
|
234,058 |
11 May 2023 |
USD |
12.165 |
12.205 |
12.0311 |
12.0475 |
12.0475 |
-0.117 (-0.97%)
|
189,289 |
10 May 2023 |
USD |
12.175 |
12.255 |
12.11 |
12.165 |
12.165 |
+0.015 (+0.12%)
|
195,095 |
9 May 2023 |
USD |
12.195 |
12.195 |
12.125 |
12.15 |
12.15 |
-0.01 (-0.08%)
|
411,678 |
5 May 2023 |
USD |
12.02 |
12.165 |
11.985 |
12.16 |
12.16 |
+0.177 (+1.48%)
|
97,830 |