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 |
| 19 Nov 2019 |
USD |
8.2825 |
8.29 |
8.245 |
8.265 |
8.265 |
+0.015 (+0.18%)
|
41,529 |
| 18 Nov 2019 |
USD |
8.265 |
8.265 |
8.2275 |
8.25 |
8.25 |
+0.03 (+0.36%)
|
96,465 |
| 15 Nov 2019 |
USD |
8.205 |
8.22 |
8.19 |
8.22 |
8.22 |
+0.035 (+0.43%)
|
17,476 |
| 14 Nov 2019 |
USD |
8.17 |
8.1925 |
8.1675 |
8.185 |
8.185 |
+0.045 (+0.55%)
|
157,373 |
| 13 Nov 2019 |
USD |
8.1425 |
8.1525 |
8.11 |
8.14 |
8.14 |
-0.02 (-0.25%)
|
26,091 |
| 12 Nov 2019 |
USD |
8.1425 |
8.17 |
8.125 |
8.16 |
8.16 |
+0.045 (+0.55%)
|
39,948 |
| 11 Nov 2019 |
USD |
8.12 |
8.1275 |
8.1025 |
8.115 |
8.115 |
-0.005 (-0.06%)
|
78,641 |
| 8 Nov 2019 |
USD |
8.1175 |
8.12 |
8.0925 |
8.12 |
8.12 |
+0.003 (+0.03%)
|
11,129 |
| 7 Nov 2019 |
USD |
8.125 |
8.1375 |
8.1025 |
8.1175 |
8.1175 |
+0.045 (+0.56%)
|
39,044 |
| 6 Nov 2019 |
USD |
8.08 |
8.085 |
8.0725 |
8.0725 |
8.0725 |
-0.004 (-0.05%)
|
12,750 |
| 5 Nov 2019 |
USD |
8.125 |
8.1325 |
8.0675 |
8.0762 |
8.0762 |
-0.021 (-0.26%)
|
38,511 |
| 4 Nov 2019 |
USD |
8.125 |
8.145 |
8.0934 |
8.0975 |
8.0975 |
+0.022 (+0.28%)
|
51,580 |
| 1 Nov 2019 |
USD |
8.035 |
8.075 |
8.0325 |
8.075 |
8.075 |
+0.068 (+0.84%)
|
5,259 |
| 31 Oct 2019 |
USD |
8.0225 |
8.085 |
8 |
8.0075 |
8.0075 |
-0.016 (-0.20%)
|
33,469 |
| 30 Oct 2019 |
USD |
8.025 |
8.0375 |
8.01 |
8.0237 |
8.0237 |
-0.029 (-0.36%)
|
21,741 |
| 29 Oct 2019 |
USD |
8 |
8.0525 |
7.9825 |
8.0525 |
8.0525 |
+0.046 (+0.58%)
|
82,515 |
| 28 Oct 2019 |
USD |
8.0075 |
8.0275 |
8.0025 |
8.0062 |
8.0062 |
+0.031 (+0.39%)
|
57,303 |
| 25 Oct 2019 |
USD |
7.93 |
7.975 |
7.93 |
7.975 |
7.975 |
+0.036 (+0.46%)
|
44,343 |
| 24 Oct 2019 |
USD |
7.92 |
7.9387 |
7.92 |
7.9387 |
7.9387 |
+0.054 (+0.68%)
|
9,592 |
| 23 Oct 2019 |
USD |
7.86 |
7.885 |
7.8575 |
7.885 |
7.885 |
-0.045 (-0.57%)
|
18,272 |
| 22 Oct 2019 |
USD |
7.91 |
7.9375 |
7.91 |
7.93 |
7.93 |
+0.04 (+0.51%)
|
40,813 |
| 21 Oct 2019 |
USD |
7.8775 |
7.897 |
7.8775 |
7.89 |
7.89 |
+0.018 (+0.22%)
|
96,307 |
| 18 Oct 2019 |
USD |
7.8825 |
7.885 |
7.8625 |
7.8725 |
7.8725 |
-0.007 (-0.10%)
|
60,239 |
| 17 Oct 2019 |
USD |
7.88 |
7.9275 |
7.8725 |
7.88 |
7.88 |
+0.015 (+0.19%)
|
106,791 |
| 16 Oct 2019 |
USD |
7.8775 |
7.8809 |
7.857 |
7.865 |
7.865 |
-0.025 (-0.32%)
|
34,107 |
| 15 Oct 2019 |
USD |
7.855 |
7.89 |
7.85 |
7.89 |
7.89 |
+0.052 (+0.67%)
|
7,677 |
| 14 Oct 2019 |
USD |
7.8425 |
7.845 |
7.815 |
7.8375 |
7.8375 |
-0.056 (-0.71%)
|
25,128 |
| 11 Oct 2019 |
USD |
7.86 |
7.8937 |
7.8425 |
7.8937 |
7.8937 |
+0.109 (+1.40%)
|
111,336 |
| 10 Oct 2019 |
USD |
7.7075 |
7.785 |
7.7075 |
7.785 |
7.785 |
+0.095 (+1.24%)
|
10,485 |
| 9 Oct 2019 |
USD |
7.67 |
7.7225 |
7.67 |
7.69 |
7.69 |
+0.026 (+0.34%)
|
61,268 |
