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 |
| 6 Aug 2020 |
USD |
9.31 |
9.31 |
9.23 |
9.2625 |
9.2625 |
-0.052 (-0.56%)
|
816,058 |
| 5 Aug 2020 |
USD |
9.2925 |
9.315 |
9.2725 |
9.315 |
9.315 |
+0.102 (+1.11%)
|
227,971 |
| 4 Aug 2020 |
USD |
9.2 |
9.2275 |
9.16 |
9.2125 |
9.2125 |
+0.022 (+0.24%)
|
312,996 |
| 3 Aug 2020 |
USD |
9.1025 |
9.2075 |
9.1 |
9.19 |
9.19 |
+0.133 (+1.46%)
|
902,606 |
| 31 Jul 2020 |
USD |
9.1 |
9.1175 |
9.0175 |
9.0575 |
9.0575 |
-0.014 (-0.15%)
|
199,616 |
| 30 Jul 2020 |
USD |
9.1275 |
9.1275 |
9.0075 |
9.0712 |
9.0712 |
-0.073 (-0.79%)
|
174,694 |
| 29 Jul 2020 |
USD |
9.075 |
9.1438 |
9.05 |
9.1438 |
9.1438 |
+0.041 (+0.45%)
|
143,784 |
| 28 Jul 2020 |
USD |
9.13 |
9.14 |
9.0525 |
9.1025 |
9.1025 |
+0.048 (+0.52%)
|
299,616 |
| 27 Jul 2020 |
USD |
9.0275 |
9.09 |
9.0275 |
9.055 |
9.055 |
+0.018 (+0.19%)
|
51,584 |
| 24 Jul 2020 |
USD |
9.025 |
9.06 |
8.9875 |
9.0375 |
9.0375 |
-0.147 (-1.61%)
|
255,849 |
| 23 Jul 2020 |
USD |
9.2075 |
9.2075 |
9.14 |
9.185 |
9.185 |
+0.068 (+0.74%)
|
127,377 |
| 22 Jul 2020 |
USD |
9.105 |
9.1225 |
9.025 |
9.1175 |
9.1175 |
-0.013 (-0.14%)
|
207,158 |
| 21 Jul 2020 |
USD |
9.0975 |
9.14 |
9.09 |
9.13 |
9.13 |
+0.13 (+1.44%)
|
401,670 |
| 20 Jul 2020 |
USD |
8.9625 |
9.0125 |
8.935 |
9 |
9 |
+0.022 (+0.25%)
|
145,358 |
| 17 Jul 2020 |
USD |
8.9525 |
8.98 |
8.9275 |
8.9775 |
8.9775 |
+0.035 (+0.39%)
|
178,094 |
| 16 Jul 2020 |
USD |
8.91 |
8.9475 |
8.9 |
8.9425 |
8.9425 |
-0.03 (-0.33%)
|
177,487 |
| 15 Jul 2020 |
USD |
8.99 |
9.0275 |
8.9375 |
8.9725 |
8.9725 |
+0.14 (+1.59%)
|
870,882 |
| 14 Jul 2020 |
USD |
8.8375 |
8.8375 |
8.7125 |
8.8325 |
8.8325 |
-0.165 (-1.83%)
|
582,762 |
| 13 Jul 2020 |
USD |
8.925 |
8.9975 |
8.875 |
8.9975 |
8.9975 |
+0.233 (+2.65%)
|
113,391 |
| 10 Jul 2020 |
USD |
8.6475 |
8.77 |
8.6475 |
8.765 |
8.765 |
+0.08 (+0.92%)
|
165,267 |
| 9 Jul 2020 |
USD |
8.7875 |
8.8175 |
8.65 |
8.685 |
8.685 |
-0.055 (-0.63%)
|
108,273 |
| 8 Jul 2020 |
USD |
8.765 |
8.795 |
8.705 |
8.74 |
8.74 |
-0.085 (-0.96%)
|
74,334 |
| 7 Jul 2020 |
USD |
8.7475 |
8.825 |
8.7261 |
8.825 |
8.825 |
+0.003 (+0.03%)
|
1,485,204 |
| 6 Jul 2020 |
USD |
8.8 |
8.8425 |
8.7625 |
8.8225 |
8.8225 |
+0.172 (+1.99%)
|
400,123 |
| 3 Jul 2020 |
USD |
8.745 |
8.7525 |
8.65 |
8.65 |
8.65 |
-0.068 (-0.77%)
|
17,882 |
| 2 Jul 2020 |
USD |
8.65 |
8.7675 |
8.64 |
8.7175 |
8.7175 |
+0.128 (+1.48%)
|
322,439 |
| 1 Jul 2020 |
USD |
8.6 |
8.645 |
8.5075 |
8.59 |
8.59 |
+0.09 (+1.06%)
|
337,922 |
| 30 Jun 2020 |
USD |
8.44 |
8.5275 |
8.3775 |
8.5 |
8.5 |
+0.105 (+1.25%)
|
207,324 |
| 29 Jun 2020 |
USD |
8.365 |
8.395 |
8.2975 |
8.395 |
8.395 |
+0.05 (+0.60%)
|
68,830 |
| 26 Jun 2020 |
USD |
8.475 |
8.485 |
8.32 |
8.345 |
8.345 |
-0.024 (-0.28%)
|
130,501 |
