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 |
| 8 Jun 2021 |
USD |
12.09 |
12.11 |
12.01 |
12.035 |
12.035 |
+0.005 (+0.04%)
|
750,179 |
| 7 Jun 2021 |
USD |
12.07 |
12.095 |
12.03 |
12.03 |
12.03 |
-0.01 (-0.08%)
|
361,320 |
| 4 Jun 2021 |
USD |
11.975 |
12.055 |
11.945 |
12.04 |
12.04 |
+0.06 (+0.50%)
|
547,839 |
| 3 Jun 2021 |
USD |
12 |
12 |
11.89 |
11.98 |
11.98 |
-0.035 (-0.29%)
|
750,677 |
| 2 Jun 2021 |
USD |
11.975 |
12.015 |
11.96 |
12.015 |
12.015 |
+0.02 (+0.17%)
|
468,282 |
| 1 Jun 2021 |
USD |
12.01 |
12.07 |
11.965 |
11.995 |
11.995 |
-0.01 (-0.08%)
|
582,977 |
| 28 May 2021 |
USD |
12.02 |
12.02 |
11.97 |
12.005 |
12.005 |
+0.05 (+0.42%)
|
618,357 |
| 27 May 2021 |
USD |
11.93 |
12.005 |
11.905 |
11.955 |
11.955 |
+0.025 (+0.21%)
|
796,979 |
| 26 May 2021 |
USD |
11.975 |
12.035 |
11.915 |
11.93 |
11.93 |
+0.01 (+0.08%)
|
847,422 |
| 25 May 2021 |
USD |
12.015 |
12.015 |
11.92 |
11.92 |
11.92 |
-0.04 (-0.33%)
|
587,548 |
| 24 May 2021 |
USD |
11.905 |
11.96 |
11.89 |
11.96 |
11.96 |
+0.075 (+0.63%)
|
260,153 |
| 21 May 2021 |
USD |
11.86 |
11.93 |
11.825 |
11.885 |
11.885 |
+0.05 (+0.42%)
|
323,194 |
| 20 May 2021 |
USD |
11.725 |
11.835 |
11.64 |
11.835 |
11.835 |
+0.235 (+2.03%)
|
296,442 |
| 19 May 2021 |
USD |
11.725 |
11.725 |
11.565 |
11.6 |
11.6 |
-0.215 (-1.82%)
|
674,022 |
| 18 May 2021 |
USD |
11.915 |
11.915 |
11.8 |
11.815 |
11.815 |
-0.015 (-0.13%)
|
598,420 |
| 17 May 2021 |
USD |
11.92 |
11.925 |
11.82 |
11.83 |
11.83 |
-0.075 (-0.63%)
|
586,046 |
| 14 May 2021 |
USD |
11.895 |
11.9083 |
11.825 |
11.905 |
11.905 |
+0.125 (+1.06%)
|
373,998 |
| 13 May 2021 |
USD |
11.665 |
11.825 |
11.565 |
11.78 |
11.78 |
-0.005 (-0.04%)
|
217,351 |
| 12 May 2021 |
USD |
11.895 |
11.915 |
11.775 |
11.785 |
11.785 |
-0.135 (-1.13%)
|
1,183,692 |
| 11 May 2021 |
USD |
12.045 |
12.045 |
11.835 |
11.92 |
11.92 |
-0.275 (-2.26%)
|
926,422 |
| 10 May 2021 |
USD |
12.13 |
12.195 |
12.105 |
12.195 |
12.195 |
+0.09 (+0.74%)
|
677,925 |
| 7 May 2021 |
USD |
12 |
12.1118 |
11.985 |
12.105 |
12.105 |
+0.185 (+1.55%)
|
333,992 |
| 6 May 2021 |
USD |
11.94 |
11.96 |
11.885 |
11.92 |
11.92 |
-0.025 (-0.21%)
|
539,896 |
| 5 May 2021 |
USD |
11.955 |
11.97 |
11.875 |
11.945 |
11.945 |
+0.09 (+0.76%)
|
322,100 |
| 4 May 2021 |
USD |
11.94 |
11.955 |
11.845 |
11.855 |
11.855 |
-0.01 (-0.08%)
|
1,159,280 |
| 30 Apr 2021 |
USD |
11.895 |
11.9 |
11.85 |
11.865 |
11.865 |
-0.005 (-0.04%)
|
640,614 |
| 29 Apr 2021 |
USD |
11.92 |
11.97 |
11.865 |
11.87 |
11.87 |
-0.015 (-0.13%)
|
535,943 |
| 28 Apr 2021 |
USD |
11.93 |
11.955 |
11.875 |
11.885 |
11.885 |
-0.05 (-0.42%)
|
1,086,943 |
| 27 Apr 2021 |
USD |
11.965 |
11.965 |
11.905 |
11.935 |
11.935 |
-0.03 (-0.25%)
|
1,146,641 |
| 26 Apr 2021 |
USD |
11.95 |
12.005 |
11.935 |
11.965 |
11.965 |
+0.015 (+0.13%)
|
798,217 |
