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 |
| 23 Apr 2021 |
USD |
11.83 |
11.95 |
11.83 |
11.95 |
11.95 |
-0.01 (-0.08%)
|
679,811 |
| 22 Apr 2021 |
USD |
11.99 |
11.99 |
11.91 |
11.96 |
11.96 |
+0.04 (+0.34%)
|
3,099,013 |
| 21 Apr 2021 |
USD |
11.845 |
11.92 |
11.805 |
11.92 |
11.92 |
+0.12 (+1.02%)
|
724,558 |
| 20 Apr 2021 |
USD |
11.87 |
11.9 |
11.8 |
11.8 |
11.8 |
-0.07 (-0.59%)
|
561,372 |
| 19 Apr 2021 |
USD |
11.92 |
11.93 |
11.8003 |
11.87 |
11.87 |
-0.055 (-0.46%)
|
767,080 |
| 16 Apr 2021 |
USD |
11.89 |
11.94 |
11.875 |
11.925 |
11.925 |
+0.065 (+0.55%)
|
573,459 |
| 15 Apr 2021 |
USD |
11.805 |
11.885 |
11.8 |
11.86 |
11.86 |
+0.06 (+0.51%)
|
632,709 |
| 14 Apr 2021 |
USD |
11.795 |
11.84 |
11.78 |
11.8 |
11.8 |
+0.058 (+0.49%)
|
389,672 |
| 13 Apr 2021 |
USD |
11.735 |
11.775 |
11.69 |
11.7425 |
11.7425 |
+0.048 (+0.41%)
|
403,835 |
| 12 Apr 2021 |
USD |
11.665 |
11.7088 |
11.64 |
11.695 |
11.695 |
+0.085 (+0.73%)
|
462,415 |
| 9 Apr 2021 |
USD |
11.6 |
11.64 |
11.585 |
11.61 |
11.61 |
+0.037 (+0.32%)
|
1,154,298 |
| 8 Apr 2021 |
USD |
11.595 |
11.6 |
11.555 |
11.5725 |
11.5725 |
+0.003 (+0.02%)
|
185,722 |
| 7 Apr 2021 |
USD |
11.64 |
11.64 |
11.5444 |
11.57 |
11.57 |
-0.055 (-0.47%)
|
536,711 |
| 6 Apr 2021 |
USD |
11.59 |
11.625 |
11.555 |
11.625 |
11.625 |
+0.193 (+1.68%)
|
507,287 |
| 1 Apr 2021 |
USD |
11.425 |
11.445 |
11.37 |
11.4325 |
11.4325 |
+0.052 (+0.46%)
|
236,355 |
| 31 Mar 2021 |
USD |
11.34 |
11.394 |
11.31 |
11.38 |
11.38 |
+0.045 (+0.40%)
|
446,011 |
| 30 Mar 2021 |
USD |
11.31 |
11.39 |
11.29 |
11.335 |
11.335 |
+0.025 (+0.22%)
|
319,529 |
| 29 Mar 2021 |
USD |
11.305 |
11.345 |
11.2639 |
11.31 |
11.31 |
+0.06 (+0.53%)
|
525,540 |
| 26 Mar 2021 |
USD |
11.25 |
11.25 |
11.18 |
11.25 |
11.25 |
+0.16 (+1.44%)
|
322,744 |
| 25 Mar 2021 |
USD |
11.125 |
11.13 |
10.995 |
11.09 |
11.09 |
-0.115 (-1.03%)
|
309,977 |
| 24 Mar 2021 |
USD |
11.165 |
11.21 |
11.14 |
11.205 |
11.205 |
-0.005 (-0.04%)
|
190,630 |
| 23 Mar 2021 |
USD |
11.215 |
11.24 |
11.16 |
11.21 |
11.21 |
-0.01 (-0.09%)
|
627,877 |
| 22 Mar 2021 |
USD |
11.08 |
11.22 |
11.08 |
11.22 |
11.22 |
+0.077 (+0.70%)
|
552,624 |
| 19 Mar 2021 |
USD |
11.2 |
11.2 |
11.065 |
11.1425 |
11.1425 |
-0.092 (-0.82%)
|
225,024 |
| 18 Mar 2021 |
USD |
11.265 |
11.279 |
11.19 |
11.235 |
11.235 |
+0.02 (+0.18%)
|
479,982 |
| 17 Mar 2021 |
USD |
11.24 |
11.24 |
11.175 |
11.215 |
11.215 |
-0.03 (-0.27%)
|
3,193,749 |
| 16 Mar 2021 |
USD |
11.285 |
11.295 |
11.23 |
11.245 |
11.245 |
+0.035 (+0.31%)
|
537,229 |
| 15 Mar 2021 |
USD |
11.17 |
11.215 |
11.165 |
11.21 |
11.21 |
+0.09 (+0.81%)
|
247,652 |
| 12 Mar 2021 |
USD |
11.07 |
11.135 |
11.07 |
11.12 |
11.12 |
-0.045 (-0.40%)
|
600,956 |
| 11 Mar 2021 |
USD |
11.105 |
11.19 |
11.07 |
11.165 |
11.165 |
+0.11 (+1.00%)
|
383,478 |
