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 |
| 4 May 2023 |
USD |
12.1 |
12.105 |
11.96 |
11.9825 |
11.9825 |
-0.182 (-1.50%)
|
149,593 |
| 3 May 2023 |
USD |
12.135 |
12.225 |
12.135 |
12.165 |
12.165 |
+0.09 (+0.75%)
|
191,808 |
| 2 May 2023 |
USD |
12.325 |
12.38 |
12.075 |
12.075 |
12.075 |
-0.185 (-1.51%)
|
638,256 |
| 28 Apr 2023 |
USD |
12.185 |
12.26 |
12.11 |
12.26 |
12.26 |
+0.203 (+1.68%)
|
1,042,938 |
| 27 Apr 2023 |
USD |
12.05 |
12.0575 |
11.995 |
12.0575 |
12.0575 |
+0.005 (+0.04%)
|
391,691 |
| 26 Apr 2023 |
USD |
12.12 |
12.12 |
12.01 |
12.0525 |
12.0525 |
-0.133 (-1.09%)
|
239,833 |
| 25 Apr 2023 |
USD |
12.23 |
12.23 |
12.1622 |
12.185 |
12.185 |
-0.03 (-0.25%)
|
928,923 |
| 24 Apr 2023 |
USD |
12.165 |
12.265 |
12.165 |
12.215 |
12.215 |
+0.01 (+0.08%)
|
464,024 |
| 21 Apr 2023 |
USD |
12.23 |
12.24 |
12.19 |
12.205 |
12.205 |
-0.02 (-0.16%)
|
168,601 |
| 20 Apr 2023 |
USD |
12.27 |
12.27 |
12.19 |
12.225 |
12.225 |
-0.045 (-0.37%)
|
156,724 |
| 19 Apr 2023 |
USD |
12.24 |
12.29 |
12.23 |
12.27 |
12.27 |
-0.02 (-0.16%)
|
240,887 |
| 18 Apr 2023 |
USD |
12.365 |
12.365 |
12.2746 |
12.29 |
12.29 |
+0.065 (+0.53%)
|
937,539 |
| 17 Apr 2023 |
USD |
12.245 |
12.27 |
12.1835 |
12.225 |
12.225 |
+0.022 (+0.18%)
|
1,524,007 |
| 14 Apr 2023 |
USD |
12.265 |
12.3 |
12.2 |
12.2025 |
12.2025 |
+0.007 (+0.06%)
|
231,182 |
| 13 Apr 2023 |
USD |
12.19 |
12.21 |
12.135 |
12.195 |
12.195 |
-0.015 (-0.12%)
|
850,576 |
| 12 Apr 2023 |
USD |
12.215 |
12.365 |
12.18 |
12.21 |
12.21 |
-0.03 (-0.25%)
|
214,821 |
| 11 Apr 2023 |
USD |
12.195 |
12.24 |
12.185 |
12.24 |
12.24 |
+0.14 (+1.16%)
|
315,522 |
| 6 Apr 2023 |
USD |
12.13 |
12.15 |
12.07 |
12.1 |
12.1 |
-0.02 (-0.17%)
|
244,997 |
| 5 Apr 2023 |
USD |
12.16 |
12.16 |
12.095 |
12.12 |
12.12 |
-0.055 (-0.45%)
|
150,611 |
| 4 Apr 2023 |
USD |
12.28 |
12.335 |
12.155 |
12.175 |
12.175 |
-0.075 (-0.61%)
|
395,550 |
| 3 Apr 2023 |
USD |
12.275 |
12.315 |
12.22 |
12.25 |
12.25 |
+0.045 (+0.37%)
|
837,003 |
| 31 Mar 2023 |
USD |
12.11 |
12.205 |
12.095 |
12.205 |
12.205 |
+0.113 (+0.93%)
|
705,400 |
| 30 Mar 2023 |
USD |
12.065 |
12.135 |
12.05 |
12.0925 |
12.0925 |
+0.117 (+0.98%)
|
168,320 |
| 29 Mar 2023 |
USD |
12.02 |
12.02 |
11.885 |
11.975 |
11.975 |
+0.09 (+0.76%)
|
295,792 |
| 28 Mar 2023 |
USD |
11.925 |
11.945 |
11.855 |
11.885 |
11.885 |
0.0 (0.0%)
|
291,819 |
| 27 Mar 2023 |
USD |
11.92 |
11.95 |
11.86 |
11.885 |
11.885 |
+0.14 (+1.19%)
|
233,438 |
| 24 Mar 2023 |
USD |
11.83 |
11.83 |
11.6391 |
11.745 |
11.745 |
-0.155 (-1.30%)
|
483,018 |
| 23 Mar 2023 |
USD |
11.86 |
11.945 |
11.77 |
11.9 |
11.9 |
-0.06 (-0.50%)
|
191,910 |
| 22 Mar 2023 |
USD |
11.935 |
12.015 |
11.925 |
11.96 |
11.96 |
+0.045 (+0.38%)
|
489,503 |
| 21 Mar 2023 |
USD |
11.85 |
11.96 |
11.835 |
11.915 |
11.915 |
+0.14 (+1.19%)
|
2,489,226 |
