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 |
| 14 Feb 2020 |
USD |
9.025 |
9.0325 |
8.9975 |
9.025 |
9.025 |
+0.035 (+0.39%)
|
526,165 |
| 13 Feb 2020 |
USD |
9 |
9 |
8.9171 |
8.99 |
8.99 |
+0.01 (+0.11%)
|
203,173 |
| 12 Feb 2020 |
USD |
8.9575 |
8.9825 |
8.9575 |
8.98 |
8.98 |
+0.02 (+0.22%)
|
154,761 |
| 11 Feb 2020 |
USD |
8.89 |
8.9825 |
8.89 |
8.96 |
8.96 |
+0.062 (+0.70%)
|
512,336 |
| 10 Feb 2020 |
USD |
8.835 |
8.8975 |
8.8238 |
8.8975 |
8.8975 |
+0.062 (+0.71%)
|
181,723 |
| 7 Feb 2020 |
USD |
8.945 |
8.945 |
8.835 |
8.835 |
8.835 |
-0.07 (-0.79%)
|
52,792 |
| 6 Feb 2020 |
USD |
8.935 |
8.935 |
8.88 |
8.905 |
8.905 |
+0.058 (+0.65%)
|
304,546 |
| 5 Feb 2020 |
USD |
8.825 |
8.9125 |
8.8175 |
8.8475 |
8.8475 |
-0.003 (-0.03%)
|
80,759 |
| 4 Feb 2020 |
USD |
8.76 |
8.85 |
8.7575 |
8.85 |
8.85 |
+0.195 (+2.25%)
|
196,855 |
| 3 Feb 2020 |
USD |
8.6375 |
8.695 |
8.5525 |
8.655 |
8.655 |
+0.075 (+0.87%)
|
233,835 |
| 31 Jan 2020 |
USD |
8.635 |
8.68 |
8.575 |
8.58 |
8.58 |
-0.048 (-0.55%)
|
577,025 |
| 30 Jan 2020 |
USD |
8.565 |
8.655 |
8.565 |
8.6275 |
8.6275 |
-0.077 (-0.89%)
|
261,095 |
| 29 Jan 2020 |
USD |
8.7075 |
8.715 |
8.67 |
8.705 |
8.705 |
+0.015 (+0.17%)
|
307,353 |
| 28 Jan 2020 |
USD |
8.64 |
8.69 |
8.57 |
8.69 |
8.69 |
+0.11 (+1.28%)
|
238,666 |
| 27 Jan 2020 |
USD |
8.645 |
8.645 |
8.55 |
8.58 |
8.58 |
-0.147 (-1.69%)
|
406,702 |
| 24 Jan 2020 |
USD |
8.795 |
8.795 |
8.7275 |
8.7275 |
8.7275 |
+0.003 (+0.03%)
|
74,153 |
| 23 Jan 2020 |
USD |
8.7825 |
8.7825 |
8.7125 |
8.725 |
8.725 |
-0.08 (-0.91%)
|
277,637 |
| 22 Jan 2020 |
USD |
8.79 |
8.82 |
8.79 |
8.805 |
8.805 |
+0.018 (+0.20%)
|
453,339 |
| 21 Jan 2020 |
USD |
8.695 |
8.7875 |
8.695 |
8.7875 |
8.7875 |
+0.007 (+0.09%)
|
397,258 |
| 20 Jan 2020 |
USD |
8.755 |
8.78 |
8.7525 |
8.78 |
8.78 |
+0.02 (+0.23%)
|
95,057 |
| 17 Jan 2020 |
USD |
8.765 |
8.775 |
8.755 |
8.76 |
8.76 |
+0.037 (+0.43%)
|
138,454 |
| 16 Jan 2020 |
USD |
8.7175 |
8.7325 |
8.71 |
8.7225 |
8.7225 |
0.0 (0.0%)
|
77,789 |
| 15 Jan 2020 |
USD |
8.6325 |
8.7225 |
8.6325 |
8.7225 |
8.7225 |
+0.028 (+0.32%)
|
1,281,919 |
| 14 Jan 2020 |
USD |
8.665 |
8.695 |
8.65 |
8.695 |
8.695 |
+0.037 (+0.43%)
|
337,704 |
| 13 Jan 2020 |
USD |
8.635 |
8.6575 |
8.62 |
8.6575 |
8.6575 |
+0.022 (+0.26%)
|
163,250 |
| 10 Jan 2020 |
USD |
8.635 |
8.66 |
8.635 |
8.635 |
8.635 |
0.0 (0.0%)
|
151,870 |
| 9 Jan 2020 |
USD |
8.625 |
8.635 |
8.605 |
8.635 |
8.635 |
+0.061 (+0.71%)
|
843,639 |
| 8 Jan 2020 |
USD |
8.5175 |
8.5738 |
8.5025 |
8.5738 |
8.5738 |
+0.011 (+0.13%)
|
1,790,308 |
| 7 Jan 2020 |
USD |
8.5675 |
8.585 |
8.5225 |
8.5625 |
8.5625 |
+0.068 (+0.79%)
|
586,348 |
| 6 Jan 2020 |
USD |
8.465 |
8.5175 |
8.465 |
8.495 |
8.495 |
-0.025 (-0.29%)
|
65,009 |
