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 Jun 2019 |
USD |
7.1275 |
7.2075 |
7.125 |
7.2062 |
7.2062 |
+0.009 (+0.12%)
|
30,654 |
31 May 2019 |
USD |
7.195 |
7.1987 |
7.1725 |
7.1975 |
7.1975 |
-0.051 (-0.71%)
|
237,201 |
30 May 2019 |
USD |
7.2425 |
7.275 |
7.2425 |
7.2488 |
7.2488 |
+0.028 (+0.38%)
|
11,293 |
29 May 2019 |
USD |
7.255 |
7.255 |
7.2213 |
7.2213 |
7.2213 |
-0.127 (-1.73%)
|
89,215 |
28 May 2019 |
USD |
7.385 |
7.39 |
7.3487 |
7.3487 |
7.3487 |
+0.007 (+0.10%)
|
93,394 |
24 May 2019 |
USD |
7.3775 |
7.39 |
7.3412 |
7.3412 |
7.3412 |
+0.021 (+0.29%)
|
68,514 |
23 May 2019 |
USD |
7.3625 |
7.3625 |
7.32 |
7.32 |
7.32 |
-0.104 (-1.40%)
|
27,818 |
22 May 2019 |
USD |
7.425 |
7.4425 |
7.3965 |
7.4238 |
7.4238 |
+0.004 (+0.05%)
|
77,792 |
21 May 2019 |
USD |
7.4275 |
7.4475 |
7.4 |
7.42 |
7.42 |
+0.026 (+0.36%)
|
108,267 |
20 May 2019 |
USD |
7.465 |
7.465 |
7.385 |
7.3937 |
7.3937 |
-0.071 (-0.96%)
|
71,877 |
17 May 2019 |
USD |
7.4575 |
7.5075 |
7.4375 |
7.465 |
7.465 |
-0.022 (-0.30%)
|
48,547 |
16 May 2019 |
USD |
7.3875 |
7.5025 |
7.3875 |
7.4875 |
7.4875 |
+0.091 (+1.23%)
|
34,404 |
15 May 2019 |
USD |
7.345 |
7.3963 |
7.3225 |
7.3963 |
7.3963 |
+0.001 (+0.02%)
|
41,745 |
14 May 2019 |
USD |
7.325 |
7.395 |
7.323 |
7.395 |
7.395 |
+0.102 (+1.41%)
|
34,835 |
13 May 2019 |
USD |
7.3925 |
7.4 |
7.2925 |
7.2925 |
7.2925 |
-0.036 (-0.50%)
|
34,172 |
10 May 2019 |
USD |
7.4025 |
7.42 |
7.3288 |
7.3288 |
7.3288 |
-0.006 (-0.08%)
|
57,781 |
9 May 2019 |
USD |
7.4175 |
7.42 |
7.335 |
7.335 |
7.335 |
-0.139 (-1.86%)
|
59,876 |
8 May 2019 |
USD |
7.46 |
7.485 |
7.43 |
7.4737 |
7.4737 |
+0.011 (+0.15%)
|
12,278 |
7 May 2019 |
USD |
7.5775 |
7.5775 |
7.4625 |
7.4625 |
7.4625 |
-0.131 (-1.73%)
|
91,082 |
3 May 2019 |
USD |
7.5525 |
7.6 |
7.552 |
7.5938 |
7.5938 |
+0.089 (+1.18%)
|
136,136 |
2 May 2019 |
USD |
7.5725 |
7.5725 |
7.505 |
7.505 |
7.505 |
-0.11 (-1.44%)
|
22,330 |
1 May 2019 |
USD |
7.62 |
7.62 |
7.615 |
7.615 |
7.615 |
+0.022 (+0.30%)
|
34,844 |
30 Apr 2019 |
USD |
7.625 |
7.625 |
7.5925 |
7.5925 |
7.5925 |
-0.013 (-0.16%)
|
31,989 |
29 Apr 2019 |
USD |
7.6425 |
7.6775 |
7.605 |
7.605 |
7.605 |
-0.003 (-0.03%)
|
60,740 |
26 Apr 2019 |
USD |
7.595 |
7.6075 |
7.57 |
7.6075 |
7.6075 |
-0.015 (-0.20%)
|
276,296 |
25 Apr 2019 |
USD |
7.625 |
7.63 |
7.59 |
7.6225 |
7.6225 |
+0.022 (+0.30%)
|
105,220 |
24 Apr 2019 |
USD |
7.595 |
7.6175 |
7.595 |
7.6 |
7.6 |
0.0 (0.0%)
|
47,443 |
23 Apr 2019 |
USD |
7.5525 |
7.6 |
7.5525 |
7.6 |
7.6 |
+0.08 (+1.06%)
|
237,611 |
18 Apr 2019 |
USD |
7.5025 |
7.545 |
7.5005 |
7.52 |
7.52 |
-0.01 (-0.13%)
|
30,306 |
17 Apr 2019 |
USD |
7.56 |
7.5675 |
7.53 |
7.53 |
7.53 |
-0.022 (-0.30%)
|
2,984 |