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 Aug 2019 |
USD |
7.6275 |
7.6475 |
7.615 |
7.645 |
7.645 |
+0.018 (+0.23%)
|
173,955 |
| 23 Aug 2019 |
USD |
7.7575 |
7.765 |
7.6275 |
7.6275 |
7.6275 |
-0.065 (-0.84%)
|
142,587 |
| 22 Aug 2019 |
USD |
7.7525 |
7.78 |
7.6825 |
7.6925 |
7.6925 |
-0.06 (-0.77%)
|
34,029 |
| 21 Aug 2019 |
USD |
7.705 |
7.7525 |
7.701 |
7.7525 |
7.7525 |
+0.02 (+0.26%)
|
37,180 |
| 20 Aug 2019 |
USD |
7.7325 |
7.74 |
7.706 |
7.7325 |
7.7325 |
+0.018 (+0.23%)
|
261,034 |
| 19 Aug 2019 |
USD |
7.7 |
7.72 |
7.6925 |
7.715 |
7.715 |
+0.075 (+0.98%)
|
139,357 |
| 16 Aug 2019 |
USD |
7.575 |
7.64 |
7.575 |
7.64 |
7.64 |
+0.14 (+1.87%)
|
256,531 |
| 15 Aug 2019 |
USD |
7.5325 |
7.5375 |
7.4675 |
7.5 |
7.5 |
-0.055 (-0.73%)
|
58,139 |
| 14 Aug 2019 |
USD |
7.715 |
7.715 |
7.555 |
7.555 |
7.555 |
-0.152 (-1.98%)
|
450,934 |
| 13 Aug 2019 |
USD |
7.605 |
7.7725 |
7.59 |
7.7075 |
7.7075 |
+0.066 (+0.87%)
|
384,451 |
| 12 Aug 2019 |
USD |
7.6975 |
7.6975 |
7.625 |
7.6413 |
7.6413 |
-0.009 (-0.11%)
|
76,897 |
| 9 Aug 2019 |
USD |
7.7125 |
7.745 |
7.65 |
7.65 |
7.65 |
-0.033 (-0.42%)
|
45,425 |
| 8 Aug 2019 |
USD |
7.6325 |
7.6875 |
7.5975 |
7.6825 |
7.6825 |
+0.164 (+2.18%)
|
54,552 |
| 7 Aug 2019 |
USD |
7.585 |
7.595 |
7.45 |
7.5187 |
7.5187 |
-0.004 (-0.05%)
|
56,974 |
| 6 Aug 2019 |
USD |
7.4925 |
7.57 |
7.4675 |
7.5225 |
7.5225 |
-0.045 (-0.59%)
|
69,776 |
| 5 Aug 2019 |
USD |
7.665 |
7.665 |
7.555 |
7.5675 |
7.5675 |
-0.128 (-1.66%)
|
109,325 |
| 2 Aug 2019 |
USD |
7.75 |
7.75 |
7.675 |
7.695 |
7.695 |
-0.223 (-2.81%)
|
28,556 |
| 1 Aug 2019 |
USD |
7.8125 |
7.9175 |
7.8125 |
7.9175 |
7.9175 |
+0.015 (+0.19%)
|
4,970 |
| 31 Jul 2019 |
USD |
7.91 |
7.925 |
7.9 |
7.9025 |
7.9025 |
-0.022 (-0.28%)
|
56,431 |
| 30 Jul 2019 |
USD |
7.8875 |
7.925 |
7.8875 |
7.925 |
7.925 |
+0.01 (+0.13%)
|
51,660 |
| 29 Jul 2019 |
USD |
7.92 |
7.9275 |
7.901 |
7.915 |
7.915 |
+0.03 (+0.38%)
|
95,342 |
| 26 Jul 2019 |
USD |
7.8775 |
7.8875 |
7.845 |
7.885 |
7.885 |
+0.01 (+0.13%)
|
176,074 |
| 25 Jul 2019 |
USD |
7.895 |
7.91 |
7.8675 |
7.875 |
7.875 |
-0.003 (-0.03%)
|
133,228 |
| 24 Jul 2019 |
USD |
7.855 |
7.8875 |
7.845 |
7.8775 |
7.8775 |
+0.03 (+0.38%)
|
433,366 |
| 23 Jul 2019 |
USD |
7.8525 |
7.8648 |
7.8419 |
7.8475 |
7.8475 |
+0.045 (+0.58%)
|
245,886 |
| 22 Jul 2019 |
USD |
7.805 |
7.8325 |
7.8025 |
7.8025 |
7.8025 |
-0.059 (-0.75%)
|
372,989 |
| 19 Jul 2019 |
USD |
7.865 |
7.8831 |
7.8575 |
7.8613 |
7.8613 |
+0.051 (+0.66%)
|
180,528 |
| 18 Jul 2019 |
USD |
7.8125 |
7.8175 |
7.8025 |
7.81 |
7.81 |
-0.043 (-0.54%)
|
105,274 |
| 17 Jul 2019 |
USD |
7.8825 |
7.89 |
7.845 |
7.8525 |
7.8525 |
-0.035 (-0.44%)
|
231,748 |
| 16 Jul 2019 |
USD |
7.915 |
7.915 |
7.8875 |
7.8875 |
7.8875 |
-0.015 (-0.19%)
|
204,093 |
