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 |
| 20 Mar 2023 |
USD |
11.63 |
11.83 |
11.555 |
11.775 |
11.775 |
+0.05 (+0.43%)
|
1,074,098 |
| 17 Mar 2023 |
USD |
11.905 |
11.905 |
11.67 |
11.725 |
11.725 |
-0.025 (-0.21%)
|
935,364 |
| 16 Mar 2023 |
USD |
11.685 |
11.7942 |
11.56 |
11.75 |
11.75 |
+0.245 (+2.13%)
|
1,003,714 |
| 15 Mar 2023 |
USD |
11.74 |
11.745 |
11.45 |
11.505 |
11.505 |
-0.245 (-2.09%)
|
618,157 |
| 14 Mar 2023 |
USD |
11.605 |
11.785 |
11.575 |
11.75 |
11.75 |
+0.16 (+1.38%)
|
866,955 |
| 13 Mar 2023 |
USD |
11.75 |
11.77 |
11.45 |
11.59 |
11.59 |
-0.22 (-1.86%)
|
2,461,342 |
| 10 Mar 2023 |
USD |
11.685 |
11.83 |
11.66 |
11.81 |
11.81 |
-0.205 (-1.71%)
|
3,043,189 |
| 9 Mar 2023 |
USD |
12.02 |
12.065 |
11.975 |
12.015 |
12.015 |
+0.02 (+0.17%)
|
578,019 |
| 8 Mar 2023 |
USD |
12.005 |
12.045 |
11.96 |
11.995 |
11.995 |
-0.075 (-0.62%)
|
1,001,292 |
| 7 Mar 2023 |
USD |
12.23 |
12.245 |
12.07 |
12.07 |
12.07 |
-0.2 (-1.63%)
|
725,679 |
| 6 Mar 2023 |
USD |
12.265 |
12.3 |
12.23 |
12.27 |
12.27 |
+0.115 (+0.95%)
|
424,751 |
| 3 Mar 2023 |
USD |
12 |
12.155 |
12 |
12.155 |
12.155 |
+0.2 (+1.67%)
|
283,611 |
| 2 Mar 2023 |
USD |
11.875 |
11.975 |
11.875 |
11.955 |
11.955 |
-0.01 (-0.08%)
|
759,643 |
| 1 Mar 2023 |
USD |
12.03 |
12.105 |
11.95 |
11.965 |
11.965 |
-0.168 (-1.38%)
|
378,971 |
| 28 Feb 2023 |
USD |
12.07 |
12.175 |
12.065 |
12.1325 |
12.1325 |
+0.013 (+0.10%)
|
987,065 |
| 27 Feb 2023 |
USD |
12.085 |
12.215 |
12.0836 |
12.12 |
12.12 |
+0.095 (+0.79%)
|
1,098,429 |
| 24 Feb 2023 |
USD |
12.12 |
12.185 |
11.965 |
12.025 |
12.025 |
-0.08 (-0.66%)
|
885,306 |
| 23 Feb 2023 |
USD |
12.19 |
12.235 |
12.105 |
12.105 |
12.105 |
+0.045 (+0.37%)
|
1,992,940 |
| 22 Feb 2023 |
USD |
12.075 |
12.1 |
12.02 |
12.06 |
12.06 |
-0.065 (-0.54%)
|
547,624 |
| 21 Feb 2023 |
USD |
12.285 |
12.305 |
12.12 |
12.125 |
12.125 |
-0.185 (-1.50%)
|
702,513 |
| 20 Feb 2023 |
USD |
12.38 |
12.38 |
12.305 |
12.31 |
12.31 |
+0.055 (+0.45%)
|
273,060 |
| 17 Feb 2023 |
USD |
12.3 |
12.34 |
12.25 |
12.255 |
12.255 |
-0.21 (-1.68%)
|
432,762 |
| 16 Feb 2023 |
USD |
12.565 |
12.595 |
12.385 |
12.465 |
12.465 |
0.0 (0.0%)
|
479,828 |
| 15 Feb 2023 |
USD |
12.445 |
12.495 |
12.41 |
12.465 |
12.465 |
+0.075 (+0.61%)
|
776,415 |
| 14 Feb 2023 |
USD |
12.47 |
12.56 |
12.385 |
12.39 |
12.39 |
-0.035 (-0.28%)
|
624,551 |
| 13 Feb 2023 |
USD |
12.285 |
12.43 |
12.28 |
12.425 |
12.425 |
+0.15 (+1.22%)
|
1,460,828 |
| 10 Feb 2023 |
USD |
12.33 |
12.36 |
12.24 |
12.275 |
12.275 |
-0.215 (-1.72%)
|
1,125,286 |
| 9 Feb 2023 |
USD |
12.495 |
12.585 |
12.49 |
12.49 |
12.49 |
+0.07 (+0.56%)
|
595,812 |
| 8 Feb 2023 |
USD |
12.49 |
12.52 |
12.42 |
12.42 |
12.42 |
+0.06 (+0.49%)
|
1,672,695 |
| 7 Feb 2023 |
USD |
12.405 |
12.415 |
12.305 |
12.36 |
12.36 |
-0.068 (-0.54%)
|
988,039 |
