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 |
| 3 Jan 2020 |
USD |
8.49 |
8.535 |
8.4725 |
8.52 |
8.52 |
-0.03 (-0.35%)
|
51,479 |
| 2 Jan 2020 |
USD |
8.53 |
8.5975 |
8.53 |
8.55 |
8.55 |
+0.036 (+0.43%)
|
29,204 |
| 31 Dec 2019 |
USD |
8.555 |
8.555 |
8.5137 |
8.5137 |
8.5137 |
-0.021 (-0.25%)
|
5,460 |
| 30 Dec 2019 |
USD |
8.5275 |
8.5875 |
8.5025 |
8.535 |
8.535 |
-0.058 (-0.67%)
|
25,908 |
| 27 Dec 2019 |
USD |
8.6275 |
8.6275 |
8.5825 |
8.5925 |
8.5925 |
+0.037 (+0.44%)
|
19,206 |
| 24 Dec 2019 |
USD |
8.59 |
8.59 |
8.54 |
8.555 |
8.555 |
+0.015 (+0.18%)
|
6,355 |
| 23 Dec 2019 |
USD |
8.59 |
8.5925 |
8.54 |
8.54 |
8.54 |
-0.025 (-0.29%)
|
96,679 |
| 20 Dec 2019 |
USD |
8.495 |
8.565 |
8.4925 |
8.565 |
8.565 |
+0.07 (+0.82%)
|
517,482 |
| 19 Dec 2019 |
USD |
8.48 |
8.495 |
8.445 |
8.495 |
8.495 |
+0.036 (+0.43%)
|
123,539 |
| 18 Dec 2019 |
USD |
8.46 |
8.4675 |
8.445 |
8.4588 |
8.4588 |
+0.024 (+0.28%)
|
72,003 |
| 17 Dec 2019 |
USD |
8.4825 |
8.4825 |
8.435 |
8.435 |
8.435 |
-0.01 (-0.12%)
|
52,658 |
| 16 Dec 2019 |
USD |
8.4375 |
8.465 |
8.4375 |
8.445 |
8.445 |
+0.055 (+0.66%)
|
109,377 |
| 13 Dec 2019 |
USD |
8.43 |
8.4325 |
8.385 |
8.39 |
8.39 |
+0.022 (+0.27%)
|
113,213 |
| 12 Dec 2019 |
USD |
8.3325 |
8.4175 |
8.305 |
8.3675 |
8.3675 |
+0.058 (+0.69%)
|
25,415 |
| 11 Dec 2019 |
USD |
8.265 |
8.3325 |
8.265 |
8.31 |
8.31 |
-0.01 (-0.12%)
|
39,901 |
| 10 Dec 2019 |
USD |
8.28 |
8.3251 |
8.28 |
8.32 |
8.32 |
+0.013 (+0.15%)
|
40,610 |
| 9 Dec 2019 |
USD |
8.28 |
8.3425 |
8.28 |
8.3075 |
8.3075 |
-0.025 (-0.30%)
|
133,840 |
| 6 Dec 2019 |
USD |
8.295 |
8.3425 |
8.255 |
8.3325 |
8.3325 |
+0.083 (+1%)
|
95,617 |
| 5 Dec 2019 |
USD |
8.26 |
8.2825 |
8.2425 |
8.25 |
8.25 |
+0.003 (+0.03%)
|
185,906 |
| 4 Dec 2019 |
USD |
8.2375 |
8.265 |
8.2175 |
8.2475 |
8.2475 |
+0.077 (+0.95%)
|
34,017 |
| 3 Dec 2019 |
USD |
8.26 |
8.26 |
8.155 |
8.17 |
8.17 |
-0.09 (-1.09%)
|
108,699 |
| 2 Dec 2019 |
USD |
8.3675 |
8.3725 |
8.26 |
8.26 |
8.26 |
-0.075 (-0.90%)
|
24,559 |
| 29 Nov 2019 |
USD |
8.35 |
8.355 |
8.3275 |
8.335 |
8.335 |
-0.007 (-0.09%)
|
36,320 |
| 28 Nov 2019 |
USD |
8.33 |
8.35 |
8.315 |
8.3425 |
8.3425 |
+0.018 (+0.21%)
|
42,528 |
| 27 Nov 2019 |
USD |
8.355 |
8.3775 |
8.3175 |
8.325 |
8.325 |
-0.007 (-0.09%)
|
147,358 |
| 26 Nov 2019 |
USD |
8.32 |
8.335 |
8.305 |
8.3325 |
8.3325 |
+0.04 (+0.48%)
|
27,570 |
| 25 Nov 2019 |
USD |
8.255 |
8.2925 |
8.255 |
8.2925 |
8.2925 |
+0.083 (+1.00%)
|
7,916 |
| 22 Nov 2019 |
USD |
8.265 |
8.265 |
8.205 |
8.21 |
8.21 |
-0.013 (-0.15%)
|
25,712 |
| 21 Nov 2019 |
USD |
8.235 |
8.2475 |
8.2225 |
8.2225 |
8.2225 |
-0.035 (-0.42%)
|
37,870 |
| 20 Nov 2019 |
USD |
8.215 |
8.27 |
8.2125 |
8.2575 |
8.2575 |
-0.007 (-0.09%)
|
52,404 |
