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 |
| 11 Dec 2020 |
USD |
10.43 |
10.46 |
10.38 |
10.445 |
10.445 |
-0.005 (-0.05%)
|
62,119 |
| 10 Dec 2020 |
USD |
10.44 |
10.475 |
10.38 |
10.45 |
10.45 |
-0.055 (-0.52%)
|
459,945 |
| 9 Dec 2020 |
USD |
10.57 |
10.595 |
10.5 |
10.505 |
10.505 |
-0.035 (-0.33%)
|
11,759,725 |
| 8 Dec 2020 |
USD |
10.47 |
10.54 |
10.425 |
10.54 |
10.54 |
+0.04 (+0.38%)
|
376,207 |
| 7 Dec 2020 |
USD |
10.505 |
10.525 |
10.44 |
10.5 |
10.5 |
+0.015 (+0.14%)
|
167,673 |
| 4 Dec 2020 |
USD |
10.46 |
10.49 |
10.42 |
10.485 |
10.485 |
+0.02 (+0.19%)
|
408,569 |
| 3 Dec 2020 |
USD |
10.445 |
10.476 |
10.405 |
10.465 |
10.465 |
+0.04 (+0.38%)
|
197,164 |
| 2 Dec 2020 |
USD |
10.44 |
10.445 |
10.368 |
10.425 |
10.425 |
-0.07 (-0.67%)
|
269,725 |
| 1 Dec 2020 |
USD |
10.49 |
10.55 |
10.47 |
10.495 |
10.495 |
+0.15 (+1.45%)
|
476,077 |
| 30 Nov 2020 |
USD |
10.41 |
10.46 |
10.315 |
10.345 |
10.345 |
-0.12 (-1.15%)
|
205,324 |
| 27 Nov 2020 |
USD |
10.42 |
10.485 |
10.4 |
10.465 |
10.465 |
+0.075 (+0.72%)
|
281,186 |
| 26 Nov 2020 |
USD |
10.41 |
10.46 |
10.38 |
10.39 |
10.39 |
-0.02 (-0.19%)
|
111,920 |
| 25 Nov 2020 |
USD |
10.475 |
10.475 |
10.375 |
10.41 |
10.41 |
-0.025 (-0.24%)
|
499,021 |
| 24 Nov 2020 |
USD |
10.38 |
10.435 |
10.345 |
10.435 |
10.435 |
+0.2 (+1.95%)
|
170,587 |
| 23 Nov 2020 |
USD |
10.265 |
10.31 |
10.23 |
10.235 |
10.235 |
-0.01 (-0.10%)
|
180,321 |
| 20 Nov 2020 |
USD |
10.175 |
10.255 |
10.175 |
10.245 |
10.245 |
+0.035 (+0.34%)
|
552,011 |
| 19 Nov 2020 |
USD |
10.2 |
10.24 |
10.145 |
10.21 |
10.21 |
-0.095 (-0.92%)
|
252,728 |
| 18 Nov 2020 |
USD |
10.255 |
10.325 |
10.255 |
10.305 |
10.305 |
+0.048 (+0.46%)
|
112,556 |
| 17 Nov 2020 |
USD |
10.32 |
10.32 |
10.21 |
10.2575 |
10.2575 |
-0.013 (-0.12%)
|
380,602 |
| 16 Nov 2020 |
USD |
10.27 |
10.32 |
10.22 |
10.27 |
10.27 |
+0.155 (+1.53%)
|
135,621 |
| 13 Nov 2020 |
USD |
10.065 |
10.155 |
10.065 |
10.115 |
10.115 |
+0.01 (+0.10%)
|
109,803 |
| 12 Nov 2020 |
USD |
10.09 |
10.135 |
10.065 |
10.105 |
10.105 |
-0.035 (-0.35%)
|
918,997 |
| 11 Nov 2020 |
USD |
10.105 |
10.165 |
10.105 |
10.14 |
10.14 |
+0.105 (+1.05%)
|
177,549 |
| 10 Nov 2020 |
USD |
10.1 |
10.13 |
10.005 |
10.035 |
10.035 |
-0.26 (-2.53%)
|
193,550 |
| 9 Nov 2020 |
USD |
10.15 |
10.6 |
10.15 |
10.295 |
10.295 |
+0.215 (+2.13%)
|
823,596 |
| 6 Nov 2020 |
USD |
10.025 |
10.125 |
9.985 |
10.08 |
10.08 |
-0.035 (-0.35%)
|
262,841 |
| 5 Nov 2020 |
USD |
10.02 |
10.115 |
9.9925 |
10.115 |
10.115 |
+0.115 (+1.15%)
|
1,153,615 |
| 4 Nov 2020 |
USD |
9.6425 |
10 |
9.6425 |
10 |
10 |
+0.22 (+2.25%)
|
699,527 |
| 3 Nov 2020 |
USD |
9.595 |
9.78 |
9.5925 |
9.78 |
9.78 |
+0.247 (+2.60%)
|
217,898 |
| 2 Nov 2020 |
USD |
9.41 |
9.5825 |
9.3675 |
9.5325 |
9.5325 |
+0.18 (+1.92%)
|
274,272 |
