iShares Sustainable MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Sep 2020 |
USD |
9.63 |
9.69 |
9.615 |
9.615 |
9.615 |
-0.058 (-0.59%)
|
492,018 |
| 17 Sep 2020 |
USD |
9.56 |
9.69 |
9.5275 |
9.6725 |
9.6725 |
-0.155 (-1.58%)
|
315,688 |
| 16 Sep 2020 |
USD |
9.79 |
9.835 |
9.78 |
9.8275 |
9.8275 |
+0.035 (+0.36%)
|
333,616 |
| 15 Sep 2020 |
USD |
9.725 |
9.7925 |
9.705 |
9.7925 |
9.7925 |
+0.1 (+1.03%)
|
299,001 |
| 14 Sep 2020 |
USD |
9.625 |
9.71 |
9.58 |
9.6925 |
9.6925 |
+0.168 (+1.76%)
|
813,344 |
| 11 Sep 2020 |
USD |
9.52 |
9.565 |
9.48 |
9.525 |
9.525 |
-0.115 (-1.19%)
|
404,453 |
| 10 Sep 2020 |
USD |
9.625 |
9.6854 |
9.535 |
9.64 |
9.64 |
+0.068 (+0.71%)
|
624,448 |
| 9 Sep 2020 |
USD |
9.385 |
9.575 |
9.3514 |
9.5725 |
9.5725 |
+0.135 (+1.43%)
|
2,299,369 |
| 8 Sep 2020 |
USD |
9.7025 |
9.7025 |
9.375 |
9.4375 |
9.4375 |
-0.245 (-2.53%)
|
721,463 |
| 7 Sep 2020 |
USD |
9.565 |
9.6875 |
9.565 |
9.6825 |
9.6825 |
+0.17 (+1.79%)
|
105,440 |
| 4 Sep 2020 |
USD |
9.72 |
9.8375 |
9.48 |
9.5125 |
9.5125 |
-0.312 (-3.18%)
|
550,854 |
| 3 Sep 2020 |
USD |
10.07 |
10.12 |
9.78 |
9.825 |
9.825 |
-0.185 (-1.85%)
|
169,883 |
| 2 Sep 2020 |
USD |
10.04 |
10.07 |
9.9925 |
10.01 |
10.01 |
+0.052 (+0.53%)
|
403,804 |
| 1 Sep 2020 |
USD |
9.985 |
10.035 |
9.91 |
9.9575 |
9.9575 |
+0.068 (+0.68%)
|
1,596,593 |
| 28 Aug 2020 |
USD |
9.9425 |
9.95 |
9.865 |
9.89 |
9.89 |
+0.015 (+0.15%)
|
685,340 |
| 27 Aug 2020 |
USD |
9.815 |
9.895 |
9.7875 |
9.875 |
9.875 |
+0.092 (+0.95%)
|
117,838 |
| 26 Aug 2020 |
USD |
9.72 |
9.7825 |
9.7075 |
9.7825 |
9.7825 |
+0.128 (+1.32%)
|
252,707 |
| 25 Aug 2020 |
USD |
9.715 |
9.715 |
9.64 |
9.655 |
9.655 |
+0.033 (+0.34%)
|
399,009 |
| 24 Aug 2020 |
USD |
9.61 |
9.6675 |
9.5975 |
9.6225 |
9.6225 |
+0.085 (+0.89%)
|
1,531,160 |
| 21 Aug 2020 |
USD |
9.545 |
9.56 |
9.4725 |
9.5375 |
9.5375 |
+0.003 (+0.03%)
|
1,796,479 |
| 20 Aug 2020 |
USD |
9.465 |
9.535 |
9.4475 |
9.535 |
9.535 |
-0.045 (-0.47%)
|
1,528,291 |
| 19 Aug 2020 |
USD |
9.58 |
9.585 |
9.5525 |
9.58 |
9.58 |
-0.003 (-0.03%)
|
1,672,653 |
| 18 Aug 2020 |
USD |
9.575 |
9.6125 |
9.535 |
9.5825 |
9.5825 |
+0.065 (+0.68%)
|
1,578,967 |
| 17 Aug 2020 |
USD |
9.4475 |
9.53 |
9.425 |
9.5175 |
9.5175 |
+0.055 (+0.58%)
|
107,230 |
| 14 Aug 2020 |
USD |
9.485 |
9.485 |
9.39 |
9.4625 |
9.4625 |
+0.004 (+0.04%)
|
374,502 |
| 13 Aug 2020 |
USD |
9.395 |
9.4675 |
9.395 |
9.4588 |
9.4588 |
+0.039 (+0.41%)
|
287,476 |
| 12 Aug 2020 |
USD |
9.35 |
9.42 |
9.3425 |
9.42 |
9.42 |
+0.045 (+0.48%)
|
171,700 |
| 11 Aug 2020 |
USD |
9.3575 |
9.3975 |
9.3375 |
9.375 |
9.375 |
+0.048 (+0.51%)
|
915,945 |
| 10 Aug 2020 |
USD |
9.355 |
9.355 |
9.3 |
9.3275 |
9.3275 |
+0.007 (+0.08%)
|
128,405 |
| 7 Aug 2020 |
USD |
9.2825 |
9.32 |
9.256 |
9.32 |
9.32 |
+0.058 (+0.62%)
|
200,721 |
