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 |
| 15 Aug 2024 |
USD |
15.015 |
15.235 |
14.98 |
15.215 |
15.215 |
+0.235 (+1.57%)
|
43,200 |
| 14 Aug 2024 |
USD |
14.965 |
14.98 |
14.885 |
14.98 |
14.98 |
+0.13 (+0.88%)
|
303,783 |
| 13 Aug 2024 |
USD |
14.705 |
14.85 |
14.66 |
14.85 |
14.85 |
+0.19 (+1.30%)
|
602,406 |
| 12 Aug 2024 |
USD |
14.675 |
14.735 |
14.62 |
14.66 |
14.66 |
+0.02 (+0.14%)
|
311,078 |
| 9 Aug 2024 |
USD |
14.675 |
14.735 |
14.58 |
14.64 |
14.64 |
+0.055 (+0.38%)
|
145,809 |
| 8 Aug 2024 |
USD |
14.3 |
14.585 |
14.25 |
14.585 |
14.585 |
-0.095 (-0.65%)
|
150,186 |
| 7 Aug 2024 |
USD |
14.595 |
14.73 |
14.57 |
14.68 |
14.68 |
+0.15 (+1.03%)
|
38,743 |
| 6 Aug 2024 |
USD |
14.495 |
14.63 |
14.355 |
14.53 |
14.53 |
+0.115 (+0.80%)
|
139,044 |
| 5 Aug 2024 |
USD |
14.44 |
14.61 |
14.145 |
14.415 |
14.415 |
-0.245 (-1.67%)
|
93,018 |
| 2 Aug 2024 |
USD |
14.97 |
14.97 |
14.61 |
14.66 |
14.66 |
-0.535 (-3.52%)
|
69,627 |
| 1 Aug 2024 |
USD |
15.415 |
15.46 |
15.195 |
15.195 |
15.195 |
-0.21 (-1.36%)
|
124,757 |
| 31 Jul 2024 |
USD |
15.25 |
15.405 |
15.2396 |
15.405 |
15.405 |
+0.295 (+1.95%)
|
47,387 |
| 30 Jul 2024 |
USD |
15.215 |
15.26 |
15.11 |
15.11 |
15.11 |
-0.025 (-0.17%)
|
135,949 |
| 29 Jul 2024 |
USD |
15.255 |
15.275 |
15.135 |
15.135 |
15.135 |
+0.025 (+0.17%)
|
183,415 |
| 26 Jul 2024 |
USD |
15.05 |
15.145 |
15.025 |
15.11 |
15.11 |
+0.02 (+0.13%)
|
245,841 |
| 25 Jul 2024 |
USD |
15.04 |
15.09 |
14.945 |
15.09 |
15.09 |
-0.02 (-0.13%)
|
184,462 |
| 24 Jul 2024 |
USD |
15.215 |
15.2528 |
15.095 |
15.11 |
15.11 |
-0.32 (-2.07%)
|
76,189 |
| 23 Jul 2024 |
USD |
15.41 |
15.465 |
15.365 |
15.43 |
15.43 |
+0.1 (+0.65%)
|
53,360 |
| 22 Jul 2024 |
USD |
15.295 |
15.385 |
15.26 |
15.33 |
15.33 |
+0.075 (+0.49%)
|
148,066 |
| 19 Jul 2024 |
USD |
15.35 |
15.44 |
15.255 |
15.255 |
15.255 |
-0.24 (-1.55%)
|
21,283 |
| 18 Jul 2024 |
USD |
15.595 |
15.61 |
15.495 |
15.495 |
15.495 |
-0.07 (-0.45%)
|
70,993 |
| 17 Jul 2024 |
USD |
15.645 |
15.65 |
15.53 |
15.565 |
15.565 |
-0.055 (-0.35%)
|
202,831 |
| 16 Jul 2024 |
USD |
15.57 |
15.63 |
15.525 |
15.62 |
15.62 |
+0.01 (+0.06%)
|
280,291 |
| 15 Jul 2024 |
USD |
15.575 |
15.65 |
15.575 |
15.61 |
15.61 |
+0.045 (+0.29%)
|
35,430 |
| 12 Jul 2024 |
USD |
15.37 |
15.575 |
15.35 |
15.565 |
15.565 |
+0.11 (+0.71%)
|
238,411 |
| 11 Jul 2024 |
USD |
15.48 |
15.575 |
15.455 |
15.455 |
15.455 |
+0.1 (+0.65%)
|
105,460 |
| 10 Jul 2024 |
USD |
15.305 |
15.365 |
15.305 |
15.355 |
15.355 |
+0.055 (+0.36%)
|
30,039 |
| 9 Jul 2024 |
USD |
15.305 |
15.32 |
15.275 |
15.3 |
15.3 |
+0.035 (+0.23%)
|
1,580,663 |
| 8 Jul 2024 |
USD |
15.165 |
15.295 |
15.165 |
15.265 |
15.265 |
+0.1 (+0.66%)
|
73,810 |
| 5 Jul 2024 |
USD |
15.19 |
15.225 |
15.14 |
15.165 |
15.165 |
-0.01 (-0.07%)
|
139,256 |
