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 |
| 16 Apr 2019 |
USD |
7.57 |
7.58 |
7.5525 |
7.5525 |
7.5525 |
+0.013 (+0.17%)
|
121,819 |
| 15 Apr 2019 |
USD |
7.555 |
7.56 |
7.533 |
7.54 |
7.54 |
+0.007 (+0.10%)
|
141,455 |
| 12 Apr 2019 |
USD |
7.49 |
7.5425 |
7.49 |
7.5325 |
7.5325 |
+0.058 (+0.77%)
|
10,594 |
| 11 Apr 2019 |
USD |
7.4925 |
7.4994 |
7.47 |
7.475 |
7.475 |
+0.015 (+0.20%)
|
18,678 |
| 10 Apr 2019 |
USD |
7.4525 |
7.465 |
7.4525 |
7.46 |
7.46 |
+0.005 (+0.07%)
|
12,167 |
| 9 Apr 2019 |
USD |
7.485 |
7.495 |
7.45 |
7.455 |
7.455 |
-0.018 (-0.23%)
|
40,484 |
| 8 Apr 2019 |
USD |
7.5 |
7.5 |
7.4475 |
7.4725 |
7.4725 |
-0.003 (-0.03%)
|
8,209 |
| 5 Apr 2019 |
USD |
7.45 |
7.4775 |
7.4453 |
7.475 |
7.475 |
+0.052 (+0.71%)
|
29,449 |
| 4 Apr 2019 |
USD |
7.44 |
7.44 |
7.42 |
7.4225 |
7.4225 |
-0.02 (-0.27%)
|
14,795 |
| 3 Apr 2019 |
USD |
7.4325 |
7.4425 |
7.4174 |
7.4425 |
7.4425 |
+0.05 (+0.68%)
|
32,754 |
| 2 Apr 2019 |
USD |
7.4 |
7.415 |
7.3875 |
7.3925 |
7.3925 |
+0.009 (+0.12%)
|
23,704 |
| 1 Apr 2019 |
USD |
7.3875 |
7.3875 |
7.3638 |
7.3838 |
7.3838 |
+0.083 (+1.13%)
|
21,396 |
| 29 Mar 2019 |
USD |
7.2725 |
7.315 |
7.27 |
7.3012 |
7.3012 |
+0.065 (+0.90%)
|
45,172 |
| 28 Mar 2019 |
USD |
7.2325 |
7.2375 |
7.225 |
7.2363 |
7.2363 |
+0.037 (+0.52%)
|
14,165 |
| 27 Mar 2019 |
USD |
7.2775 |
7.2775 |
7.1775 |
7.1988 |
7.1988 |
-0.04 (-0.55%)
|
155,373 |
| 26 Mar 2019 |
USD |
7.2275 |
7.2685 |
7.225 |
7.2387 |
7.2387 |
+0.036 (+0.50%)
|
25,773 |
| 25 Mar 2019 |
USD |
7.2 |
7.2075 |
7.1769 |
7.2025 |
7.2025 |
-0.033 (-0.45%)
|
45,276 |
| 22 Mar 2019 |
USD |
7.315 |
7.3556 |
7.2125 |
7.235 |
7.235 |
-0.066 (-0.91%)
|
21,471 |
| 21 Mar 2019 |
USD |
7.2625 |
7.3075 |
7.2325 |
7.3012 |
7.3012 |
+0.035 (+0.48%)
|
55,225 |
| 20 Mar 2019 |
USD |
7.315 |
7.3236 |
7.2663 |
7.2663 |
7.2663 |
-0.082 (-1.12%)
|
30,267 |
| 19 Mar 2019 |
USD |
7.34 |
7.3525 |
7.335 |
7.3487 |
7.3487 |
+0.056 (+0.77%)
|
86,857 |
| 18 Mar 2019 |
USD |
7.3025 |
7.3175 |
7.2775 |
7.2925 |
7.2925 |
-0.011 (-0.15%)
|
41,059 |
| 15 Mar 2019 |
USD |
7.255 |
7.305 |
7.255 |
7.3037 |
7.3037 |
+0.054 (+0.74%)
|
29,108 |
| 14 Mar 2019 |
USD |
7.2625 |
7.2675 |
7.2375 |
7.25 |
7.25 |
+0.004 (+0.05%)
|
17,566 |
| 13 Mar 2019 |
USD |
7.195 |
7.2475 |
7.1925 |
7.2462 |
7.2462 |
+0.058 (+0.80%)
|
47,084 |
| 12 Mar 2019 |
USD |
7.1825 |
7.1925 |
7.16 |
7.1887 |
7.1887 |
+0.052 (+0.73%)
|
20,167 |
| 11 Mar 2019 |
USD |
7.065 |
7.1375 |
7.0625 |
7.1363 |
7.1363 |
+0.106 (+1.51%)
|
16,422 |
| 8 Mar 2019 |
USD |
7.0525 |
7.0575 |
7.0025 |
7.03 |
7.03 |
-0.062 (-0.88%)
|
49,852 |
| 7 Mar 2019 |
USD |
7.11 |
7.1325 |
7.065 |
7.0925 |
7.0925 |
-0.059 (-0.82%)
|
86,883 |
| 6 Mar 2019 |
USD |
7.175 |
7.185 |
7.1513 |
7.1513 |
7.1513 |
-0.039 (-0.54%)
|
11,620 |
