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 |
| 15 Jul 2019 |
USD |
7.92 |
7.9225 |
7.9 |
7.9025 |
7.9025 |
+0.013 (+0.16%)
|
125,951 |
| 12 Jul 2019 |
USD |
7.89 |
7.895 |
7.8675 |
7.89 |
7.89 |
+0.028 (+0.35%)
|
190,383 |
| 11 Jul 2019 |
USD |
7.8525 |
7.8675 |
7.8375 |
7.8625 |
7.8625 |
+0.058 (+0.74%)
|
38,327 |
| 10 Jul 2019 |
USD |
7.77 |
7.8775 |
7.7675 |
7.805 |
7.805 |
+0.015 (+0.19%)
|
127,189 |
| 9 Jul 2019 |
USD |
7.7725 |
7.79 |
7.7625 |
7.79 |
7.79 |
-0.005 (-0.06%)
|
117,144 |
| 8 Jul 2019 |
USD |
7.825 |
7.825 |
7.7775 |
7.795 |
7.795 |
-0.004 (-0.05%)
|
62,837 |
| 5 Jul 2019 |
USD |
7.865 |
7.8675 |
7.7725 |
7.7988 |
7.7988 |
-0.071 (-0.90%)
|
2,675,478 |
| 4 Jul 2019 |
USD |
7.8775 |
7.8775 |
7.8501 |
7.87 |
7.87 |
+0.035 (+0.45%)
|
52,624 |
| 3 Jul 2019 |
USD |
7.815 |
7.8525 |
7.805 |
7.835 |
7.835 |
+0.062 (+0.80%)
|
367,503 |
| 2 Jul 2019 |
USD |
7.7675 |
7.7825 |
7.755 |
7.7725 |
7.7725 |
-0.01 (-0.13%)
|
77,379 |
| 1 Jul 2019 |
USD |
7.79 |
7.7925 |
7.7794 |
7.7825 |
7.7825 |
+0.092 (+1.20%)
|
44,612 |
| 28 Jun 2019 |
USD |
7.705 |
7.705 |
7.675 |
7.69 |
7.69 |
+0.039 (+0.51%)
|
39,195 |
| 27 Jun 2019 |
USD |
7.66 |
7.67 |
7.6513 |
7.6513 |
7.6513 |
-0.024 (-0.31%)
|
65,758 |
| 26 Jun 2019 |
USD |
7.69 |
7.695 |
7.6525 |
7.675 |
7.675 |
-0.026 (-0.34%)
|
66,672 |
| 25 Jun 2019 |
USD |
7.7375 |
7.7375 |
7.6925 |
7.7012 |
7.7012 |
-0.049 (-0.63%)
|
25,483 |
| 24 Jun 2019 |
USD |
7.765 |
7.765 |
7.74 |
7.75 |
7.75 |
-0.013 (-0.16%)
|
30,150 |
| 21 Jun 2019 |
USD |
7.76 |
7.7775 |
7.7519 |
7.7625 |
7.7625 |
+0.037 (+0.49%)
|
9,654 |
| 20 Jun 2019 |
USD |
7.715 |
7.765 |
7.715 |
7.725 |
7.725 |
+0.083 (+1.08%)
|
92,736 |
| 19 Jun 2019 |
USD |
7.6525 |
7.6625 |
7.64 |
7.6425 |
7.6425 |
-0.015 (-0.20%)
|
90,516 |
| 18 Jun 2019 |
USD |
7.5675 |
7.6725 |
7.5675 |
7.6575 |
7.6575 |
+0.072 (+0.96%)
|
44,450 |
| 17 Jun 2019 |
USD |
7.5975 |
7.6 |
7.58 |
7.585 |
7.585 |
-0.01 (-0.13%)
|
16,063 |
| 14 Jun 2019 |
USD |
7.5875 |
7.595 |
7.57 |
7.595 |
7.595 |
+0.045 (+0.60%)
|
32,564 |
| 13 Jun 2019 |
USD |
7.55 |
7.5825 |
7.55 |
7.55 |
7.55 |
+0.015 (+0.20%)
|
108,932 |
| 12 Jun 2019 |
USD |
7.535 |
7.5475 |
7.525 |
7.535 |
7.535 |
-0.025 (-0.33%)
|
15,325 |
| 11 Jun 2019 |
USD |
7.575 |
7.6125 |
7.56 |
7.56 |
7.56 |
-0.022 (-0.30%)
|
45,432 |
| 10 Jun 2019 |
USD |
7.5625 |
7.5825 |
7.5625 |
7.5825 |
7.5825 |
+0.039 (+0.51%)
|
139,222 |
| 7 Jun 2019 |
USD |
7.485 |
7.5694 |
7.485 |
7.5438 |
7.5438 |
+0.101 (+1.36%)
|
96,678 |
| 6 Jun 2019 |
USD |
7.4275 |
7.4425 |
7.4175 |
7.4425 |
7.4425 |
+0.072 (+0.98%)
|
54,062 |
| 5 Jun 2019 |
USD |
7.3475 |
7.4175 |
7.345 |
7.37 |
7.37 |
+0.094 (+1.29%)
|
512,706 |
| 4 Jun 2019 |
USD |
7.215 |
7.2763 |
7.215 |
7.2763 |
7.2763 |
+0.07 (+0.97%)
|
10,711 |
