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 |
| 8 Oct 2019 |
USD |
7.77 |
7.77 |
7.6638 |
7.6638 |
7.6638 |
-0.119 (-1.53%)
|
49,017 |
| 7 Oct 2019 |
USD |
7.755 |
7.7825 |
7.74 |
7.7825 |
7.7825 |
+0.046 (+0.60%)
|
65,872 |
| 4 Oct 2019 |
USD |
7.695 |
7.745 |
7.66 |
7.7363 |
7.7363 |
+0.079 (+1.03%)
|
69,190 |
| 3 Oct 2019 |
USD |
7.6175 |
7.6825 |
7.566 |
7.6575 |
7.6575 |
+0.035 (+0.46%)
|
136,345 |
| 2 Oct 2019 |
USD |
7.715 |
7.73 |
7.615 |
7.6225 |
7.6225 |
-0.205 (-2.62%)
|
62,203 |
| 1 Oct 2019 |
USD |
7.8925 |
7.9 |
7.8175 |
7.8275 |
7.8275 |
-0.045 (-0.57%)
|
140,113 |
| 30 Sep 2019 |
USD |
7.8725 |
7.8725 |
7.855 |
7.8725 |
7.8725 |
-0.018 (-0.22%)
|
108,202 |
| 27 Sep 2019 |
USD |
7.9025 |
7.9075 |
7.86 |
7.89 |
7.89 |
+0.04 (+0.51%)
|
55,162 |
| 26 Sep 2019 |
USD |
7.8775 |
7.9025 |
7.85 |
7.85 |
7.85 |
+0.007 (+0.10%)
|
14,763 |
| 25 Sep 2019 |
USD |
7.8375 |
7.855 |
7.8025 |
7.8425 |
7.8425 |
-0.051 (-0.65%)
|
119,543 |
| 24 Sep 2019 |
USD |
7.9175 |
7.92 |
7.89 |
7.8937 |
7.8937 |
+0.009 (+0.11%)
|
256,096 |
| 23 Sep 2019 |
USD |
7.86 |
7.885 |
7.8525 |
7.885 |
7.885 |
-0.037 (-0.47%)
|
10,305 |
| 20 Sep 2019 |
USD |
7.9375 |
7.9435 |
7.9175 |
7.9225 |
7.9225 |
-0.02 (-0.25%)
|
11,235 |
| 19 Sep 2019 |
USD |
7.905 |
7.955 |
7.9 |
7.9425 |
7.9425 |
+0.06 (+0.76%)
|
17,877 |
| 18 Sep 2019 |
USD |
7.885 |
7.8925 |
7.875 |
7.8825 |
7.8825 |
-0.003 (-0.03%)
|
18,216 |
| 17 Sep 2019 |
USD |
7.8775 |
7.895 |
7.87 |
7.885 |
7.885 |
-0.007 (-0.10%)
|
224,328 |
| 16 Sep 2019 |
USD |
7.88 |
7.8925 |
7.87 |
7.8925 |
7.8925 |
-0.028 (-0.35%)
|
26,918 |
| 13 Sep 2019 |
USD |
7.925 |
7.9375 |
7.9098 |
7.92 |
7.92 |
+0.025 (+0.32%)
|
119,137 |
| 12 Sep 2019 |
USD |
7.89 |
7.9275 |
7.88 |
7.895 |
7.895 |
+0.066 (+0.85%)
|
28,774 |
| 11 Sep 2019 |
USD |
7.8275 |
7.8375 |
7.8225 |
7.8288 |
7.8288 |
+0.05 (+0.64%)
|
53,536 |
| 10 Sep 2019 |
USD |
7.85 |
7.85 |
7.7787 |
7.7787 |
7.7787 |
-0.084 (-1.07%)
|
46,220 |
| 9 Sep 2019 |
USD |
7.9 |
7.905 |
7.8625 |
7.8625 |
7.8625 |
-0.02 (-0.25%)
|
355,915 |
| 6 Sep 2019 |
USD |
7.8725 |
7.895 |
7.8525 |
7.8825 |
7.8825 |
+0.013 (+0.16%)
|
26,557 |
| 5 Sep 2019 |
USD |
7.845 |
7.88 |
7.835 |
7.87 |
7.87 |
+0.095 (+1.22%)
|
34,019 |
| 4 Sep 2019 |
USD |
7.7775 |
7.7825 |
7.745 |
7.775 |
7.775 |
+0.075 (+0.97%)
|
196,656 |
| 3 Sep 2019 |
USD |
7.7175 |
7.7375 |
7.685 |
7.7 |
7.7 |
-0.029 (-0.37%)
|
61,714 |
| 2 Sep 2019 |
USD |
7.7375 |
7.756 |
7.7287 |
7.7287 |
7.7287 |
+0.001 (+0.02%)
|
76,313 |
| 30 Aug 2019 |
USD |
7.7475 |
7.8225 |
7.7275 |
7.7275 |
7.7275 |
-0.02 (-0.26%)
|
357,281 |
| 29 Aug 2019 |
USD |
7.7375 |
7.7475 |
7.725 |
7.7475 |
7.7475 |
+0.098 (+1.27%)
|
23,818 |
| 28 Aug 2019 |
USD |
7.595 |
7.65 |
7.595 |
7.65 |
7.65 |
+0.005 (+0.07%)
|
85,161 |
