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 May 2022 |
USD |
11.435 |
11.435 |
11.225 |
11.385 |
11.385 |
-0.23 (-1.98%)
|
552,268 |
| 18 May 2022 |
USD |
11.885 |
11.925 |
11.605 |
11.615 |
11.615 |
-0.217 (-1.84%)
|
559,121 |
| 17 May 2022 |
USD |
11.77 |
11.93 |
11.755 |
11.8325 |
11.8325 |
+0.133 (+1.13%)
|
687,377 |
| 16 May 2022 |
USD |
11.68 |
11.775 |
11.655 |
11.7 |
11.7 |
-0.065 (-0.55%)
|
454,791 |
| 13 May 2022 |
USD |
11.69 |
11.785 |
11.59 |
11.765 |
11.765 |
+0.285 (+2.48%)
|
812,828 |
| 12 May 2022 |
USD |
11.44 |
11.58 |
11.36 |
11.48 |
11.48 |
-0.305 (-2.59%)
|
1,555,659 |
| 11 May 2022 |
USD |
11.705 |
11.845 |
11.57 |
11.785 |
11.785 |
+0.14 (+1.20%)
|
1,826,898 |
| 10 May 2022 |
USD |
11.85 |
11.895 |
11.62 |
11.645 |
11.645 |
-0.14 (-1.19%)
|
1,042,559 |
| 9 May 2022 |
USD |
11.95 |
11.96 |
11.775 |
11.785 |
11.785 |
-0.27 (-2.24%)
|
635,102 |
| 6 May 2022 |
USD |
12.145 |
12.155 |
11.915 |
12.055 |
12.055 |
-0.17 (-1.39%)
|
284,070 |
| 5 May 2022 |
USD |
12.57 |
12.57 |
12.1546 |
12.225 |
12.225 |
+0.035 (+0.29%)
|
510,681 |
| 4 May 2022 |
USD |
12.235 |
12.28 |
12.18 |
12.19 |
12.19 |
-0.14 (-1.14%)
|
272,672 |
| 3 May 2022 |
USD |
12.235 |
12.33 |
12.11 |
12.33 |
12.33 |
-0.08 (-0.64%)
|
763,226 |
| 29 Apr 2022 |
USD |
12.48 |
12.555 |
12.365 |
12.41 |
12.41 |
+0.08 (+0.65%)
|
348,853 |
| 28 Apr 2022 |
USD |
12.41 |
12.485 |
12.24 |
12.33 |
12.33 |
-0.085 (-0.68%)
|
230,415 |
| 27 Apr 2022 |
USD |
12.37 |
12.44 |
12.26 |
12.415 |
12.415 |
0.0 (0.0%)
|
1,049,740 |
| 26 Apr 2022 |
USD |
12.6 |
12.625 |
12.395 |
12.415 |
12.415 |
-0.005 (-0.04%)
|
435,970 |
| 25 Apr 2022 |
USD |
12.435 |
12.535 |
12.395 |
12.42 |
12.42 |
-0.325 (-2.55%)
|
740,467 |
| 22 Apr 2022 |
USD |
12.915 |
12.935 |
12.6917 |
12.745 |
12.745 |
-0.41 (-3.12%)
|
242,201 |
| 21 Apr 2022 |
USD |
13.115 |
13.3 |
13.115 |
13.155 |
13.155 |
+0.075 (+0.57%)
|
277,003 |
| 20 Apr 2022 |
USD |
12.995 |
13.115 |
12.92 |
13.08 |
13.08 |
+0.13 (+1.00%)
|
847,090 |
| 19 Apr 2022 |
USD |
12.825 |
12.96 |
12.735 |
12.95 |
12.95 |
+0.03 (+0.23%)
|
1,062,803 |
| 14 Apr 2022 |
USD |
13.02 |
13.02 |
12.88 |
12.92 |
12.92 |
+0.022 (+0.17%)
|
335,620 |
| 13 Apr 2022 |
USD |
12.885 |
12.905 |
12.8 |
12.8975 |
12.8975 |
-0.087 (-0.67%)
|
633,904 |
| 12 Apr 2022 |
USD |
12.885 |
13.02 |
12.81 |
12.985 |
12.985 |
+0.02 (+0.15%)
|
640,478 |
| 11 Apr 2022 |
USD |
13.085 |
13.085 |
12.93 |
12.965 |
12.965 |
-0.19 (-1.44%)
|
495,231 |
| 8 Apr 2022 |
USD |
13.14 |
13.185 |
13.035 |
13.155 |
13.155 |
+0.175 (+1.35%)
|
307,790 |
| 7 Apr 2022 |
USD |
13.045 |
13.09 |
12.975 |
12.98 |
12.98 |
-0.025 (-0.19%)
|
346,574 |
| 6 Apr 2022 |
USD |
13.22 |
13.22 |
12.98 |
13.005 |
13.005 |
-0.27 (-2.03%)
|
583,311 |
| 5 Apr 2022 |
USD |
13.27 |
13.345 |
13.235 |
13.275 |
13.275 |
+0.025 (+0.19%)
|
333,689 |
