iShares Sustainable MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Nov 2021 |
USD |
13.695 |
13.765 |
13.615 |
13.72 |
13.72 |
+0.065 (+0.48%)
|
647,076 |
| 23 Nov 2021 |
USD |
13.77 |
13.78 |
13.62 |
13.655 |
13.655 |
-0.26 (-1.87%)
|
292,699 |
| 22 Nov 2021 |
USD |
13.855 |
13.935 |
13.795 |
13.915 |
13.915 |
+0.185 (+1.35%)
|
551,674 |
| 19 Nov 2021 |
USD |
13.775 |
13.79 |
13.6567 |
13.73 |
13.73 |
+0.025 (+0.18%)
|
405,203 |
| 18 Nov 2021 |
USD |
13.75 |
13.75 |
13.655 |
13.705 |
13.705 |
+0.025 (+0.18%)
|
252,854 |
| 17 Nov 2021 |
USD |
13.695 |
13.73 |
13.645 |
13.68 |
13.68 |
-0.065 (-0.47%)
|
399,094 |
| 16 Nov 2021 |
USD |
13.63 |
13.745 |
13.55 |
13.745 |
13.745 |
+0.14 (+1.03%)
|
582,205 |
| 15 Nov 2021 |
USD |
13.65 |
13.68 |
13.59 |
13.605 |
13.605 |
-0.025 (-0.18%)
|
459,559 |
| 12 Nov 2021 |
USD |
13.63 |
13.635 |
13.57 |
13.63 |
13.63 |
+0.045 (+0.33%)
|
485,144 |
| 11 Nov 2021 |
USD |
13.655 |
13.68 |
13.585 |
13.585 |
13.585 |
-0.125 (-0.91%)
|
147,310 |
| 10 Nov 2021 |
USD |
13.645 |
13.72 |
13.58 |
13.71 |
13.71 |
0.0 (0.0%)
|
909,546 |
| 9 Nov 2021 |
USD |
13.78 |
13.845 |
13.695 |
13.71 |
13.71 |
-0.095 (-0.69%)
|
623,236 |
| 8 Nov 2021 |
USD |
13.785 |
13.825 |
13.735 |
13.805 |
13.805 |
-0.045 (-0.32%)
|
314,662 |
| 5 Nov 2021 |
USD |
13.775 |
13.895 |
13.775 |
13.85 |
13.85 |
+0.09 (+0.65%)
|
478,318 |
| 4 Nov 2021 |
USD |
13.705 |
13.78 |
13.69 |
13.76 |
13.76 |
+0.195 (+1.44%)
|
247,297 |
| 3 Nov 2021 |
USD |
13.565 |
13.595 |
13.56 |
13.565 |
13.565 |
-0.015 (-0.11%)
|
183,580 |
| 2 Nov 2021 |
USD |
13.595 |
13.595 |
13.51 |
13.58 |
13.58 |
+0.05 (+0.37%)
|
409,950 |
| 1 Nov 2021 |
USD |
13.575 |
13.585 |
13.445 |
13.53 |
13.53 |
+0.045 (+0.33%)
|
2,399,248 |
| 29 Oct 2021 |
USD |
13.44 |
13.485 |
13.405 |
13.485 |
13.485 |
+0.065 (+0.48%)
|
865,302 |
| 28 Oct 2021 |
USD |
13.315 |
13.42 |
13.31 |
13.42 |
13.42 |
+0.03 (+0.22%)
|
2,431,556 |
| 27 Oct 2021 |
USD |
13.365 |
13.405 |
13.3128 |
13.39 |
13.39 |
-0.01 (-0.07%)
|
715,645 |
| 26 Oct 2021 |
USD |
13.355 |
13.46 |
13.325 |
13.4 |
13.4 |
+0.135 (+1.02%)
|
797,788 |
| 25 Oct 2021 |
USD |
13.2 |
13.265 |
13.175 |
13.265 |
13.265 |
+0.115 (+0.87%)
|
526,138 |
| 22 Oct 2021 |
USD |
13.175 |
13.195 |
13.135 |
13.15 |
13.15 |
+0.105 (+0.80%)
|
478,744 |
| 21 Oct 2021 |
USD |
12.995 |
13.085 |
12.99 |
13.045 |
13.045 |
+0.025 (+0.19%)
|
311,480 |
| 20 Oct 2021 |
USD |
12.98 |
13.025 |
12.935 |
13.02 |
13.02 |
+0.09 (+0.70%)
|
215,322 |
| 19 Oct 2021 |
USD |
12.91 |
12.93 |
12.875 |
12.93 |
12.93 |
+0.075 (+0.58%)
|
317,745 |
| 18 Oct 2021 |
USD |
12.8 |
12.855 |
12.77 |
12.855 |
12.855 |
+0.025 (+0.19%)
|
522,269 |
| 15 Oct 2021 |
USD |
12.8 |
12.835 |
12.775 |
12.83 |
12.83 |
+0.115 (+0.90%)
|
352,271 |
| 14 Oct 2021 |
USD |
12.605 |
12.72 |
12.575 |
12.715 |
12.715 |
+0.26 (+2.09%)
|
294,954 |
