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 |
| 27 Jan 2021 |
USD |
11.09 |
11.09 |
10.88 |
10.935 |
10.935 |
-0.19 (-1.71%)
|
937,569 |
| 26 Jan 2021 |
USD |
11.11 |
11.185 |
11.1 |
11.125 |
11.125 |
+0.045 (+0.41%)
|
566,098 |
| 25 Jan 2021 |
USD |
11.065 |
11.18 |
11.015 |
11.08 |
11.08 |
-0.02 (-0.18%)
|
854,053 |
| 22 Jan 2021 |
USD |
11.145 |
11.145 |
11.055 |
11.1 |
11.1 |
-0.035 (-0.31%)
|
446,683 |
| 21 Jan 2021 |
USD |
11.21 |
11.21 |
11.115 |
11.135 |
11.135 |
+0.025 (+0.23%)
|
602,088 |
| 20 Jan 2021 |
USD |
11.05 |
11.135 |
11.04 |
11.11 |
11.11 |
+0.095 (+0.86%)
|
434,389 |
| 19 Jan 2021 |
USD |
11.045 |
11.07 |
11.015 |
11.015 |
11.015 |
+0.025 (+0.23%)
|
957,168 |
| 18 Jan 2021 |
USD |
10.925 |
10.99 |
10.925 |
10.99 |
10.99 |
+0.01 (+0.09%)
|
61,913 |
| 15 Jan 2021 |
USD |
11.005 |
11.015 |
10.91 |
10.98 |
10.98 |
-0.11 (-0.99%)
|
651,717 |
| 14 Jan 2021 |
USD |
11.125 |
11.15 |
11.0614 |
11.09 |
11.09 |
-0.025 (-0.22%)
|
2,440,791 |
| 13 Jan 2021 |
USD |
11.195 |
11.195 |
11.085 |
11.115 |
11.115 |
-0.025 (-0.22%)
|
263,978 |
| 12 Jan 2021 |
USD |
11.16 |
11.16 |
11.085 |
11.14 |
11.14 |
+0.02 (+0.18%)
|
160,247 |
| 11 Jan 2021 |
USD |
11.11 |
11.14 |
11.06 |
11.12 |
11.12 |
-0.01 (-0.09%)
|
661,197 |
| 8 Jan 2021 |
USD |
11.18 |
11.18 |
11.085 |
11.13 |
11.13 |
+0.1 (+0.91%)
|
183,781 |
| 7 Jan 2021 |
USD |
10.965 |
11.045 |
10.915 |
11.03 |
11.03 |
+0.095 (+0.87%)
|
390,775 |
| 6 Jan 2021 |
USD |
10.685 |
10.935 |
10.685 |
10.935 |
10.935 |
+0.225 (+2.10%)
|
264,395 |
| 5 Jan 2021 |
USD |
10.685 |
10.73 |
10.66 |
10.71 |
10.71 |
+0.03 (+0.28%)
|
142,175 |
| 4 Jan 2021 |
USD |
10.86 |
10.88 |
10.68 |
10.68 |
10.68 |
-0.035 (-0.33%)
|
294,455 |
| 31 Dec 2020 |
USD |
10.68 |
10.715 |
10.67 |
10.715 |
10.715 |
+0.02 (+0.19%)
|
57,381 |
| 30 Dec 2020 |
USD |
10.685 |
10.715 |
10.67 |
10.695 |
10.695 |
+0.015 (+0.14%)
|
601,918 |
| 29 Dec 2020 |
USD |
10.735 |
10.755 |
10.66 |
10.68 |
10.68 |
+0.06 (+0.56%)
|
272,202 |
| 24 Dec 2020 |
USD |
10.67 |
10.67 |
10.62 |
10.62 |
10.62 |
-0.015 (-0.14%)
|
56,329 |
| 23 Dec 2020 |
USD |
10.615 |
10.65 |
10.595 |
10.635 |
10.635 |
+0.06 (+0.57%)
|
230,107 |
| 22 Dec 2020 |
USD |
10.575 |
10.64 |
10.565 |
10.575 |
10.575 |
+0.015 (+0.14%)
|
375,602 |
| 21 Dec 2020 |
USD |
10.675 |
10.675 |
10.395 |
10.56 |
10.56 |
-0.07 (-0.66%)
|
229,713 |
| 18 Dec 2020 |
USD |
10.69 |
10.725 |
10.6005 |
10.63 |
10.63 |
-0.02 (-0.19%)
|
187,852 |
| 17 Dec 2020 |
USD |
10.595 |
10.665 |
10.595 |
10.65 |
10.65 |
+0.095 (+0.90%)
|
331,142 |
| 16 Dec 2020 |
USD |
10.575 |
10.6 |
10.53 |
10.555 |
10.555 |
+0.06 (+0.57%)
|
219,791 |
| 15 Dec 2020 |
USD |
10.44 |
10.53 |
10.44 |
10.495 |
10.495 |
-0.025 (-0.24%)
|
403,252 |
| 14 Dec 2020 |
USD |
10.51 |
10.585 |
10.51 |
10.52 |
10.52 |
+0.075 (+0.72%)
|
295,557 |
