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 |
| 27 Mar 2020 |
USD |
7.0275 |
7.0336 |
6.9 |
6.9638 |
6.9638 |
-0.141 (-1.99%)
|
1,366,043 |
| 26 Mar 2020 |
USD |
6.67 |
7.105 |
6.6178 |
7.105 |
7.105 |
+0.258 (+3.76%)
|
79,285 |
| 25 Mar 2020 |
USD |
6.795 |
6.8475 |
6.6175 |
6.8475 |
6.8475 |
+0.203 (+3.05%)
|
433,903 |
| 24 Mar 2020 |
USD |
6.395 |
6.645 |
6.31 |
6.645 |
6.645 |
+0.568 (+9.34%)
|
299,868 |
| 23 Mar 2020 |
USD |
6.015 |
6.4597 |
5.9775 |
6.0775 |
6.0775 |
-0.302 (-4.74%)
|
1,006,366 |
| 20 Mar 2020 |
USD |
6.65 |
6.825 |
6.38 |
6.38 |
6.38 |
-0.095 (-1.47%)
|
219,257 |
| 19 Mar 2020 |
USD |
6.42 |
6.5975 |
6.34 |
6.475 |
6.475 |
+0.07 (+1.09%)
|
349,308 |
| 18 Mar 2020 |
USD |
6.7 |
6.7 |
6.405 |
6.405 |
6.405 |
-0.407 (-5.98%)
|
654,689 |
| 17 Mar 2020 |
USD |
7.2475 |
7.2475 |
6.465 |
6.8125 |
6.8125 |
0.0 (0.0%)
|
1,273,822 |
| 16 Mar 2020 |
USD |
6.935 |
6.935 |
6.45 |
6.8125 |
6.8125 |
-0.052 (-0.76%)
|
394,140 |
| 13 Mar 2020 |
USD |
7.01 |
7.12 |
6.7675 |
6.865 |
6.865 |
+0.062 (+0.92%)
|
460,693 |
| 12 Mar 2020 |
USD |
7.1725 |
7.1725 |
6.7425 |
6.8025 |
6.8025 |
-0.719 (-9.56%)
|
275,384 |
| 11 Mar 2020 |
USD |
7.6175 |
7.645 |
7.4875 |
7.5213 |
7.5213 |
+0.076 (+1.02%)
|
194,466 |
| 10 Mar 2020 |
USD |
7.69 |
7.84 |
7.445 |
7.445 |
7.445 |
-0.117 (-1.55%)
|
257,696 |
| 9 Mar 2020 |
USD |
7.895 |
7.895 |
7.41 |
7.5625 |
7.5625 |
-0.458 (-5.70%)
|
258,374 |
| 6 Mar 2020 |
USD |
8.0975 |
8.0975 |
7.92 |
8.02 |
8.02 |
-0.328 (-3.92%)
|
180,884 |
| 5 Mar 2020 |
USD |
8.3325 |
8.375 |
8.2525 |
8.3475 |
8.3475 |
+0.05 (+0.60%)
|
280,108 |
| 4 Mar 2020 |
USD |
8.25 |
8.315 |
8.25 |
8.2975 |
8.2975 |
+0.035 (+0.42%)
|
191,306 |
| 3 Mar 2020 |
USD |
8.3375 |
8.39 |
8.215 |
8.2625 |
8.2625 |
+0.163 (+2.01%)
|
306,506 |
| 2 Mar 2020 |
USD |
8.1125 |
8.1375 |
7.85 |
8.1 |
8.1 |
+0.255 (+3.25%)
|
187,632 |
| 28 Feb 2020 |
USD |
8 |
8 |
7.72 |
7.845 |
7.845 |
-0.4 (-4.85%)
|
1,588,427 |
| 27 Feb 2020 |
USD |
8.345 |
8.3975 |
8.165 |
8.245 |
8.245 |
-0.305 (-3.57%)
|
581,314 |
| 26 Feb 2020 |
USD |
8.5425 |
8.585 |
8.345 |
8.55 |
8.55 |
-0.043 (-0.49%)
|
273,489 |
| 25 Feb 2020 |
USD |
8.735 |
8.803 |
8.575 |
8.5925 |
8.5925 |
-0.147 (-1.69%)
|
518,885 |
| 24 Feb 2020 |
USD |
8.9025 |
8.9025 |
8.73 |
8.74 |
8.74 |
-0.263 (-2.92%)
|
354,389 |
| 21 Feb 2020 |
USD |
9.055 |
9.055 |
8.9825 |
9.0025 |
9.0025 |
+0.028 (+0.31%)
|
112,849 |
| 20 Feb 2020 |
USD |
9.0475 |
9.0925 |
8.975 |
8.975 |
8.975 |
-0.13 (-1.43%)
|
715,021 |
| 19 Feb 2020 |
USD |
9.095 |
9.105 |
9.0425 |
9.105 |
9.105 |
+0.11 (+1.22%)
|
400,788 |
| 18 Feb 2020 |
USD |
9.0425 |
9.0425 |
8.99 |
8.995 |
8.995 |
-0.072 (-0.80%)
|
405,590 |
| 17 Feb 2020 |
USD |
9.0625 |
9.0675 |
9.035 |
9.0675 |
9.0675 |
+0.043 (+0.47%)
|
82,474 |
