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 |
| 13 May 2020 |
USD |
7.9225 |
7.9225 |
7.815 |
7.815 |
7.815 |
-0.256 (-3.17%)
|
66,596 |
| 12 May 2020 |
USD |
8.035 |
8.11 |
8.0325 |
8.0712 |
8.0712 |
+0.024 (+0.29%)
|
115,564 |
| 11 May 2020 |
USD |
8.035 |
8.09 |
7.9575 |
8.0475 |
8.0475 |
+0.12 (+1.51%)
|
110,560 |
| 7 May 2020 |
USD |
7.9 |
7.9275 |
7.8475 |
7.9275 |
7.9275 |
+0.102 (+1.31%)
|
276,934 |
| 6 May 2020 |
USD |
7.89 |
7.91 |
7.8075 |
7.825 |
7.825 |
-0.065 (-0.82%)
|
784,214 |
| 5 May 2020 |
USD |
7.82 |
7.89 |
7.7875 |
7.89 |
7.89 |
+0.19 (+2.47%)
|
190,292 |
| 4 May 2020 |
USD |
7.7975 |
7.7975 |
7.635 |
7.7 |
7.7 |
-0.033 (-0.42%)
|
112,095 |
| 1 May 2020 |
USD |
7.865 |
7.865 |
7.7325 |
7.7325 |
7.7325 |
-0.245 (-3.07%)
|
344,835 |
| 30 Apr 2020 |
USD |
8.08 |
8.085 |
7.933 |
7.9775 |
7.9775 |
-0.052 (-0.65%)
|
317,280 |
| 29 Apr 2020 |
USD |
7.9625 |
8.1075 |
7.9225 |
8.03 |
8.03 |
+0.1 (+1.26%)
|
212,228 |
| 28 Apr 2020 |
USD |
7.995 |
8.018 |
7.85 |
7.93 |
7.93 |
+0.043 (+0.54%)
|
179,033 |
| 27 Apr 2020 |
USD |
7.8175 |
7.8875 |
7.74 |
7.8875 |
7.8875 |
+0.247 (+3.24%)
|
276,482 |
| 24 Apr 2020 |
USD |
7.5875 |
7.6875 |
7.5875 |
7.64 |
7.64 |
-0.114 (-1.47%)
|
131,712 |
| 23 Apr 2020 |
USD |
7.695 |
7.765 |
7.635 |
7.7538 |
7.7538 |
+0.114 (+1.49%)
|
88,388 |
| 22 Apr 2020 |
USD |
7.61 |
7.6775 |
7.5975 |
7.64 |
7.64 |
+0.105 (+1.39%)
|
543,962 |
| 21 Apr 2020 |
USD |
7.745 |
7.77 |
7.5225 |
7.535 |
7.535 |
-0.352 (-4.47%)
|
162,228 |
| 20 Apr 2020 |
USD |
7.9925 |
7.9925 |
7.7575 |
7.8875 |
7.8875 |
+0.07 (+0.90%)
|
159,313 |
| 17 Apr 2020 |
USD |
7.8175 |
7.9775 |
7.795 |
7.8175 |
7.8175 |
+0.15 (+1.96%)
|
1,027,178 |
| 16 Apr 2020 |
USD |
7.665 |
7.6875 |
7.6025 |
7.6675 |
7.6675 |
+0.065 (+0.85%)
|
278,687 |
| 15 Apr 2020 |
USD |
7.7775 |
7.8175 |
7.551 |
7.6025 |
7.6025 |
-0.102 (-1.33%)
|
271,515 |
| 14 Apr 2020 |
USD |
7.6925 |
7.791 |
7.615 |
7.705 |
7.705 |
+0.05 (+0.65%)
|
164,060 |
| 9 Apr 2020 |
USD |
7.5975 |
7.67 |
7.4375 |
7.655 |
7.655 |
+0.212 (+2.86%)
|
153,236 |
| 8 Apr 2020 |
USD |
7.4125 |
7.4425 |
7.2275 |
7.4425 |
7.4425 |
-0.048 (-0.63%)
|
144,277 |
| 7 Apr 2020 |
USD |
7.44 |
7.53 |
7.4 |
7.49 |
7.49 |
+0.335 (+4.68%)
|
73,602 |
| 6 Apr 2020 |
USD |
7.1325 |
7.1875 |
7.085 |
7.155 |
7.155 |
+0.318 (+4.64%)
|
102,686 |
| 3 Apr 2020 |
USD |
6.915 |
6.97 |
6.8275 |
6.8375 |
6.8375 |
-0.02 (-0.29%)
|
151,836 |
| 2 Apr 2020 |
USD |
6.885 |
6.9075 |
6.6825 |
6.8575 |
6.8575 |
0.0 (0.0%)
|
135,935 |
| 1 Apr 2020 |
USD |
7 |
7 |
6.8 |
6.8575 |
6.8575 |
-0.388 (-5.35%)
|
78,207 |
| 31 Mar 2020 |
USD |
7.26 |
7.2775 |
7.13 |
7.245 |
7.245 |
+0.087 (+1.22%)
|
1,614,801 |
| 30 Mar 2020 |
USD |
7.005 |
7.1575 |
6.8625 |
7.1575 |
7.1575 |
+0.194 (+2.78%)
|
1,096,013 |
