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 |
| 30 Oct 2020 |
USD |
9.32 |
9.43 |
9.2575 |
9.3525 |
9.3525 |
-0.08 (-0.85%)
|
573,831 |
| 29 Oct 2020 |
USD |
9.445 |
9.47 |
9.36 |
9.4325 |
9.4325 |
-0.033 (-0.34%)
|
135,020 |
| 28 Oct 2020 |
USD |
9.6 |
9.6025 |
9.435 |
9.465 |
9.465 |
-0.279 (-2.86%)
|
99,192 |
| 27 Oct 2020 |
USD |
9.7175 |
9.7725 |
9.7138 |
9.7438 |
9.7438 |
+0.041 (+0.43%)
|
129,544 |
| 26 Oct 2020 |
USD |
9.8425 |
9.8475 |
9.6975 |
9.7025 |
9.7025 |
-0.177 (-1.80%)
|
151,158 |
| 23 Oct 2020 |
USD |
9.9 |
9.9425 |
9.8678 |
9.88 |
9.88 |
+0.025 (+0.25%)
|
153,782 |
| 22 Oct 2020 |
USD |
9.8875 |
9.9075 |
9.8225 |
9.855 |
9.855 |
-0.055 (-0.55%)
|
226,369 |
| 21 Oct 2020 |
USD |
9.925 |
9.9575 |
9.86 |
9.91 |
9.91 |
-0.013 (-0.13%)
|
437,971 |
| 20 Oct 2020 |
USD |
9.925 |
9.95 |
9.8925 |
9.9225 |
9.9225 |
-0.069 (-0.69%)
|
199,710 |
| 19 Oct 2020 |
USD |
10.07 |
10.075 |
9.9913 |
9.9913 |
9.9913 |
-0.079 (-0.78%)
|
235,775 |
| 16 Oct 2020 |
USD |
10.035 |
10.105 |
9.99 |
10.07 |
10.07 |
+0.102 (+1.03%)
|
239,379 |
| 15 Oct 2020 |
USD |
9.9975 |
10.005 |
9.89 |
9.9675 |
9.9675 |
-0.113 (-1.12%)
|
346,641 |
| 14 Oct 2020 |
USD |
10.14 |
10.14 |
10.06 |
10.08 |
10.08 |
-0.02 (-0.20%)
|
2,400,476 |
| 13 Oct 2020 |
USD |
10.065 |
10.1 |
10.055 |
10.1 |
10.1 |
+0.005 (+0.05%)
|
361,059 |
| 12 Oct 2020 |
USD |
9.99 |
10.1015 |
9.99 |
10.095 |
10.095 |
+0.128 (+1.28%)
|
473,754 |
| 9 Oct 2020 |
USD |
9.93 |
9.9675 |
9.9225 |
9.9675 |
9.9675 |
+0.087 (+0.89%)
|
346,088 |
| 8 Oct 2020 |
USD |
9.91 |
9.9325 |
9.88 |
9.88 |
9.88 |
+0.08 (+0.82%)
|
369,794 |
| 7 Oct 2020 |
USD |
9.725 |
9.8225 |
9.725 |
9.8 |
9.8 |
-0.005 (-0.05%)
|
132,685 |
| 6 Oct 2020 |
USD |
9.775 |
9.8225 |
9.745 |
9.805 |
9.805 |
+0.045 (+0.46%)
|
128,510 |
| 5 Oct 2020 |
USD |
9.66 |
9.7725 |
9.65 |
9.76 |
9.76 |
+0.12 (+1.24%)
|
314,973 |
| 2 Oct 2020 |
USD |
9.57 |
9.6675 |
9.535 |
9.64 |
9.64 |
-0.07 (-0.72%)
|
279,530 |
| 1 Oct 2020 |
USD |
9.75 |
9.78 |
9.6675 |
9.71 |
9.71 |
+0.02 (+0.21%)
|
435,650 |
| 30 Sep 2020 |
USD |
9.515 |
9.695 |
9.4875 |
9.69 |
9.69 |
+0.128 (+1.33%)
|
55,930 |
| 29 Sep 2020 |
USD |
9.6025 |
9.614 |
9.56 |
9.5625 |
9.5625 |
-0.03 (-0.31%)
|
537,497 |
| 28 Sep 2020 |
USD |
9.5325 |
9.6164 |
9.4975 |
9.5925 |
9.5925 |
+0.22 (+2.35%)
|
379,704 |
| 25 Sep 2020 |
USD |
9.33 |
9.3725 |
9.22 |
9.3725 |
9.3725 |
+0.075 (+0.81%)
|
88,695 |
| 24 Sep 2020 |
USD |
9.27 |
9.3283 |
9.1925 |
9.2975 |
9.2975 |
-0.147 (-1.56%)
|
275,999 |
| 23 Sep 2020 |
USD |
9.495 |
9.5475 |
9.4021 |
9.445 |
9.445 |
+0.043 (+0.45%)
|
800,298 |
| 22 Sep 2020 |
USD |
9.405 |
9.4825 |
9.4025 |
9.4025 |
9.4025 |
+0.085 (+0.91%)
|
220,343 |
| 21 Sep 2020 |
USD |
9.525 |
9.575 |
9.29 |
9.3175 |
9.3175 |
-0.297 (-3.09%)
|
274,152 |
