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 |
25 Jun 2020 |
USD |
8.3275 |
8.385 |
8.29 |
8.3688 |
8.3688 |
-0.009 (-0.10%)
|
961,645 |
24 Jun 2020 |
USD |
8.61 |
8.61 |
8.3775 |
8.3775 |
8.3775 |
-0.271 (-3.14%)
|
13,634,184 |
23 Jun 2020 |
USD |
8.6275 |
8.6725 |
8.565 |
8.6487 |
8.6487 |
+0.121 (+1.42%)
|
71,789 |
22 Jun 2020 |
USD |
8.5075 |
8.5525 |
8.4825 |
8.5275 |
8.5275 |
-0.065 (-0.76%)
|
242,258 |
19 Jun 2020 |
USD |
8.5725 |
8.645 |
8.5725 |
8.5925 |
8.5925 |
+0.037 (+0.44%)
|
226,586 |
18 Jun 2020 |
USD |
8.565 |
8.5925 |
8.46 |
8.555 |
8.555 |
-0.003 (-0.03%)
|
118,151 |
17 Jun 2020 |
USD |
8.5775 |
8.6525 |
8.5425 |
8.5575 |
8.5575 |
-0.003 (-0.03%)
|
225,079 |
16 Jun 2020 |
USD |
8.4975 |
8.6975 |
8.42 |
8.56 |
8.56 |
+0.3 (+3.63%)
|
1,209,111 |
15 Jun 2020 |
USD |
8.0725 |
8.2775 |
8.045 |
8.26 |
8.26 |
-0.006 (-0.08%)
|
363,422 |
12 Jun 2020 |
USD |
8.32 |
8.4375 |
8.225 |
8.2662 |
8.2662 |
-0.174 (-2.06%)
|
350,312 |
11 Jun 2020 |
USD |
8.65 |
8.65 |
8.4375 |
8.44 |
8.44 |
-0.285 (-3.27%)
|
176,327 |
10 Jun 2020 |
USD |
8.79 |
8.79 |
8.695 |
8.725 |
8.725 |
-0.037 (-0.43%)
|
416,821 |
9 Jun 2020 |
USD |
8.81 |
8.8175 |
8.7225 |
8.7625 |
8.7625 |
-0.007 (-0.09%)
|
62,470 |
8 Jun 2020 |
USD |
8.7375 |
8.78 |
8.7025 |
8.77 |
8.77 |
-0.013 (-0.14%)
|
199,361 |
5 Jun 2020 |
USD |
8.6425 |
8.7825 |
8.5975 |
8.7825 |
8.7825 |
+0.233 (+2.72%)
|
76,853 |
4 Jun 2020 |
USD |
8.535 |
8.6025 |
8.5275 |
8.55 |
8.55 |
-0.02 (-0.23%)
|
209,835 |
3 Jun 2020 |
USD |
8.53 |
8.58 |
8.5 |
8.57 |
8.57 |
+0.115 (+1.36%)
|
174,397 |
2 Jun 2020 |
USD |
8.405 |
8.495 |
8.405 |
8.455 |
8.455 |
+0.049 (+0.58%)
|
371,653 |
1 Jun 2020 |
USD |
8.44 |
8.44 |
8.3675 |
8.4062 |
8.4062 |
+0.096 (+1.16%)
|
412,948 |
29 May 2020 |
USD |
8.325 |
8.3825 |
8.2925 |
8.31 |
8.31 |
-0.122 (-1.45%)
|
126,739 |
28 May 2020 |
USD |
8.4075 |
8.4325 |
8.3675 |
8.4325 |
8.4325 |
+0.205 (+2.49%)
|
111,467 |
27 May 2020 |
USD |
8.27 |
8.35 |
8.195 |
8.2275 |
8.2275 |
-0.052 (-0.63%)
|
873,368 |
26 May 2020 |
USD |
8.295 |
8.33 |
8.275 |
8.28 |
8.28 |
+0.185 (+2.29%)
|
787,736 |
22 May 2020 |
USD |
8.0375 |
8.12 |
8.02 |
8.095 |
8.095 |
+0.018 (+0.22%)
|
83,865 |
21 May 2020 |
USD |
8.1025 |
8.1425 |
8.07 |
8.0775 |
8.0775 |
-0.092 (-1.13%)
|
77,155 |
20 May 2020 |
USD |
8.09 |
8.1825 |
8.09 |
8.17 |
8.17 |
+0.019 (+0.23%)
|
106,630 |
19 May 2020 |
USD |
8.235 |
8.235 |
8.105 |
8.1512 |
8.1512 |
-0.046 (-0.56%)
|
99,728 |
18 May 2020 |
USD |
8.0125 |
8.1975 |
8 |
8.1975 |
8.1975 |
+0.366 (+4.68%)
|
1,985,761 |
15 May 2020 |
USD |
7.885 |
7.885 |
7.75 |
7.8312 |
7.8312 |
+0.131 (+1.70%)
|
209,120 |
14 May 2020 |
USD |
7.7425 |
7.79 |
7.6254 |
7.7 |
7.7 |
-0.115 (-1.47%)
|
404,293 |