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 |
10 Mar 2021 |
USD |
10.93 |
11.06 |
10.93 |
11.055 |
11.055 |
+0.055 (+0.50%)
|
257,223 |
9 Mar 2021 |
USD |
10.885 |
11.005 |
10.88 |
11 |
11 |
+0.075 (+0.69%)
|
476,556 |
8 Mar 2021 |
USD |
10.725 |
10.93 |
10.71 |
10.925 |
10.925 |
+0.43 (+4.10%)
|
426,783 |
5 Mar 2021 |
USD |
10.565 |
10.7 |
10.495 |
10.495 |
10.495 |
-0.23 (-2.14%)
|
873,369 |
4 Mar 2021 |
USD |
10.75 |
10.775 |
10.645 |
10.725 |
10.725 |
-0.175 (-1.61%)
|
667,044 |
3 Mar 2021 |
USD |
10.995 |
11.01 |
10.82 |
10.9 |
10.9 |
-0.03 (-0.27%)
|
363,462 |
2 Mar 2021 |
USD |
10.935 |
11.01 |
10.92 |
10.93 |
10.93 |
-0.09 (-0.82%)
|
421,049 |
1 Mar 2021 |
USD |
10.87 |
11.025 |
10.87 |
11.02 |
11.02 |
+0.185 (+1.71%)
|
963,997 |
26 Feb 2021 |
USD |
10.865 |
10.945 |
10.735 |
10.835 |
10.835 |
-0.21 (-1.90%)
|
2,091,603 |
25 Feb 2021 |
USD |
11.165 |
11.17 |
11.0127 |
11.045 |
11.045 |
-0.065 (-0.59%)
|
856,068 |
24 Feb 2021 |
USD |
11.08 |
11.13 |
11 |
11.11 |
11.11 |
+0.09 (+0.82%)
|
788,021 |
23 Feb 2021 |
USD |
11.125 |
11.155 |
10.865 |
11.02 |
11.02 |
-0.1 (-0.90%)
|
836,874 |
22 Feb 2021 |
USD |
11.125 |
11.1441 |
11.095 |
11.12 |
11.12 |
-0.145 (-1.29%)
|
269,532 |
19 Feb 2021 |
USD |
11.205 |
11.275 |
11.185 |
11.265 |
11.265 |
+0.085 (+0.76%)
|
374,174 |
18 Feb 2021 |
USD |
11.22 |
11.24 |
11.165 |
11.18 |
11.18 |
+0.025 (+0.22%)
|
360,498 |
17 Feb 2021 |
USD |
11.21 |
11.265 |
11.155 |
11.155 |
11.155 |
-0.09 (-0.80%)
|
587,454 |
16 Feb 2021 |
USD |
11.325 |
11.335 |
11.235 |
11.245 |
11.245 |
-0.065 (-0.57%)
|
739,419 |
15 Feb 2021 |
USD |
11.31 |
11.33 |
11.29 |
11.31 |
11.31 |
+0.08 (+0.71%)
|
127,623 |
12 Feb 2021 |
USD |
11.25 |
11.275 |
11.205 |
11.23 |
11.23 |
-0.035 (-0.31%)
|
209,857 |
11 Feb 2021 |
USD |
11.26 |
11.285 |
11.25 |
11.265 |
11.265 |
+0.048 (+0.42%)
|
280,191 |
10 Feb 2021 |
USD |
11.295 |
11.315 |
11.17 |
11.2175 |
11.2175 |
-0.022 (-0.20%)
|
462,092 |
9 Feb 2021 |
USD |
11.305 |
11.325 |
11.225 |
11.24 |
11.24 |
+0.003 (+0.02%)
|
305,004 |
8 Feb 2021 |
USD |
11.225 |
11.265 |
11.185 |
11.2375 |
11.2375 |
+0.058 (+0.51%)
|
440,162 |
5 Feb 2021 |
USD |
11.13 |
11.19 |
11.125 |
11.18 |
11.18 |
+0.085 (+0.77%)
|
130,021 |
4 Feb 2021 |
USD |
11.035 |
11.115 |
11.015 |
11.095 |
11.095 |
+0.06 (+0.54%)
|
172,405 |
3 Feb 2021 |
USD |
11.11 |
11.11 |
11.005 |
11.035 |
11.035 |
-0.085 (-0.76%)
|
6,833,844 |
2 Feb 2021 |
USD |
10.975 |
11.12 |
10.925 |
11.12 |
11.12 |
+0.255 (+2.35%)
|
644,314 |
1 Feb 2021 |
USD |
10.87 |
10.885 |
10.795 |
10.865 |
10.865 |
+0.035 (+0.32%)
|
532,431 |
29 Jan 2021 |
USD |
10.815 |
10.935 |
10.775 |
10.83 |
10.83 |
-0.19 (-1.72%)
|
515,097 |
28 Jan 2021 |
USD |
10.77 |
11.03 |
10.715 |
11.02 |
11.02 |
+0.085 (+0.78%)
|
766,705 |