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 |
| 21 Feb 2022 |
USD |
12.945 |
12.945 |
12.66 |
12.685 |
12.685 |
-0.105 (-0.82%)
|
704,549 |
| 18 Feb 2022 |
USD |
12.91 |
12.91 |
12.755 |
12.79 |
12.79 |
-0.125 (-0.97%)
|
393,893 |
| 17 Feb 2022 |
USD |
13.06 |
13.085 |
12.875 |
12.915 |
12.915 |
-0.055 (-0.42%)
|
376,671 |
| 16 Feb 2022 |
USD |
13.035 |
13.08 |
12.955 |
12.97 |
12.97 |
-0.08 (-0.61%)
|
496,916 |
| 15 Feb 2022 |
USD |
12.81 |
13.055 |
12.79 |
13.05 |
13.05 |
+0.205 (+1.60%)
|
926,219 |
| 14 Feb 2022 |
USD |
12.885 |
12.9019 |
12.73 |
12.845 |
12.845 |
-0.22 (-1.68%)
|
2,099,134 |
| 11 Feb 2022 |
USD |
13.05 |
13.165 |
13.02 |
13.065 |
13.065 |
-0.22 (-1.66%)
|
474,554 |
| 10 Feb 2022 |
USD |
13.355 |
13.38 |
13.175 |
13.285 |
13.285 |
-0.03 (-0.23%)
|
473,931 |
| 9 Feb 2022 |
USD |
13.2 |
13.34 |
13.185 |
13.315 |
13.315 |
+0.2 (+1.52%)
|
667,415 |
| 8 Feb 2022 |
USD |
13.03 |
13.1327 |
13 |
13.115 |
13.115 |
+0.07 (+0.54%)
|
798,741 |
| 7 Feb 2022 |
USD |
13.055 |
13.08 |
12.995 |
13.045 |
13.045 |
+0.065 (+0.50%)
|
1,414,313 |
| 4 Feb 2022 |
USD |
13.115 |
13.14 |
12.91 |
12.98 |
12.98 |
-0.22 (-1.67%)
|
1,298,703 |
| 3 Feb 2022 |
USD |
13.235 |
13.235 |
13.105 |
13.2 |
13.2 |
+0.035 (+0.27%)
|
672,652 |
| 2 Feb 2022 |
USD |
13.15 |
13.205 |
13.13 |
13.165 |
13.165 |
+0.095 (+0.73%)
|
541,297 |
| 1 Feb 2022 |
USD |
13.09 |
13.105 |
12.995 |
13.07 |
13.07 |
+0.1 (+0.77%)
|
369,548 |
| 31 Jan 2022 |
USD |
12.86 |
12.97 |
12.795 |
12.97 |
12.97 |
+0.315 (+2.49%)
|
483,450 |
| 28 Jan 2022 |
USD |
12.665 |
12.7 |
12.47 |
12.655 |
12.655 |
-0.195 (-1.52%)
|
763,748 |
| 27 Jan 2022 |
USD |
12.68 |
12.965 |
12.65 |
12.85 |
12.85 |
-0.16 (-1.23%)
|
5,749,194 |
| 26 Jan 2022 |
USD |
12.88 |
13.07 |
12.88 |
13.01 |
13.01 |
+0.245 (+1.92%)
|
1,192,575 |
| 25 Jan 2022 |
USD |
12.88 |
12.96 |
12.67 |
12.765 |
12.765 |
+0.11 (+0.87%)
|
713,951 |
| 24 Jan 2022 |
USD |
13.03 |
13.04 |
12.6 |
12.655 |
12.655 |
-0.51 (-3.87%)
|
1,758,514 |
| 21 Jan 2022 |
USD |
13.165 |
13.2 |
13.005 |
13.165 |
13.165 |
-0.32 (-2.37%)
|
412,603 |
| 20 Jan 2022 |
USD |
13.38 |
13.4968 |
13.345 |
13.485 |
13.485 |
+0.07 (+0.52%)
|
872,855 |
| 19 Jan 2022 |
USD |
13.415 |
13.55 |
13.39 |
13.415 |
13.415 |
-0.06 (-0.45%)
|
962,263 |
| 18 Jan 2022 |
USD |
13.625 |
13.625 |
13.45 |
13.475 |
13.475 |
-0.225 (-1.64%)
|
825,687 |
| 17 Jan 2022 |
USD |
13.685 |
13.71 |
13.65 |
13.7 |
13.7 |
+0.13 (+0.96%)
|
226,247 |
| 14 Jan 2022 |
USD |
13.785 |
13.785 |
13.57 |
13.57 |
13.57 |
-0.31 (-2.23%)
|
974,039 |
| 13 Jan 2022 |
USD |
13.87 |
13.93 |
13.845 |
13.88 |
13.88 |
-0.005 (-0.04%)
|
898,623 |
| 12 Jan 2022 |
USD |
13.87 |
13.945 |
13.825 |
13.885 |
13.885 |
+0.135 (+0.98%)
|
912,988 |
| 11 Jan 2022 |
USD |
13.76 |
13.8 |
13.64 |
13.75 |
13.75 |
+0.165 (+1.21%)
|
1,292,097 |
