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 |
5 Mar 2019 |
USD |
7.21 |
7.22 |
7.1875 |
7.19 |
7.19 |
+0.003 (+0.03%)
|
19,694 |
4 Mar 2019 |
USD |
7.27 |
7.2775 |
7.1875 |
7.1875 |
7.1875 |
-0.026 (-0.36%)
|
42,295 |
1 Mar 2019 |
USD |
7.2375 |
7.2625 |
7.2138 |
7.2138 |
7.2138 |
+0.008 (+0.11%)
|
293,921 |
28 Feb 2019 |
USD |
7.21 |
7.22 |
7.2025 |
7.2062 |
7.2062 |
+0.01 (+0.14%)
|
29,401 |
27 Feb 2019 |
USD |
7.18 |
7.2108 |
7.165 |
7.1963 |
7.1963 |
-0.031 (-0.43%)
|
180,817 |
26 Feb 2019 |
USD |
7.2075 |
7.245 |
7.1975 |
7.2275 |
7.2275 |
-0.024 (-0.33%)
|
26,653 |
25 Feb 2019 |
USD |
7.2525 |
7.26 |
7.2512 |
7.2512 |
7.2512 |
+0.035 (+0.49%)
|
6,753 |
22 Feb 2019 |
USD |
7.1875 |
7.2175 |
7.173 |
7.2162 |
7.2162 |
+0.066 (+0.93%)
|
5,161 |
21 Feb 2019 |
USD |
7.1725 |
7.1875 |
7.1275 |
7.15 |
7.15 |
+0.007 (+0.11%)
|
48,801 |
20 Feb 2019 |
USD |
7.1525 |
7.16 |
7.14 |
7.1425 |
7.1425 |
+0.006 (+0.09%)
|
3,854 |
19 Feb 2019 |
USD |
7.15 |
7.1525 |
7.1225 |
7.1363 |
7.1363 |
-0.007 (-0.10%)
|
19,056 |
18 Feb 2019 |
USD |
7.14 |
7.1475 |
7.14 |
7.1437 |
7.1437 |
+0.028 (+0.39%)
|
24,289 |
15 Feb 2019 |
USD |
7.02 |
7.125 |
7.005 |
7.1162 |
7.1162 |
+0.09 (+1.28%)
|
23,369 |
14 Feb 2019 |
USD |
7.08 |
7.0925 |
7.015 |
7.0263 |
7.0263 |
-0.03 (-0.43%)
|
61,537 |
13 Feb 2019 |
USD |
7.0625 |
7.0775 |
7.0425 |
7.0563 |
7.0563 |
+0.03 (+0.43%)
|
23,147 |
12 Feb 2019 |
USD |
6.9825 |
7.0275 |
6.9825 |
7.0263 |
7.0263 |
+0.088 (+1.26%)
|
15,601 |
11 Feb 2019 |
USD |
6.94 |
6.965 |
6.9324 |
6.9387 |
6.9387 |
+0.079 (+1.15%)
|
83,158 |
8 Feb 2019 |
USD |
6.9075 |
6.9075 |
6.86 |
6.86 |
6.86 |
-0.041 (-0.60%)
|
103,901 |
7 Feb 2019 |
USD |
6.9675 |
6.975 |
6.9013 |
6.9013 |
6.9013 |
-0.082 (-1.18%)
|
27,999 |
6 Feb 2019 |
USD |
6.99 |
6.995 |
6.9675 |
6.9837 |
6.9837 |
-0.007 (-0.11%)
|
21,812 |
5 Feb 2019 |
USD |
6.9725 |
7.0075 |
6.968 |
6.9912 |
6.9912 |
+0.058 (+0.83%)
|
26,004 |
4 Feb 2019 |
USD |
6.9125 |
6.94 |
6.9075 |
6.9337 |
6.9337 |
+0.01 (+0.14%)
|
41,914 |
1 Feb 2019 |
USD |
6.9 |
6.9375 |
6.9 |
6.9238 |
6.9238 |
+0.045 (+0.65%)
|
21,010 |
31 Jan 2019 |
USD |
6.8925 |
6.9 |
6.845 |
6.8788 |
6.8788 |
+0.046 (+0.68%)
|
158,045 |
30 Jan 2019 |
USD |
6.8075 |
6.8325 |
6.795 |
6.8325 |
6.8325 |
+0.054 (+0.79%)
|
70,758 |
29 Jan 2019 |
USD |
6.795 |
6.8075 |
6.77 |
6.7787 |
6.7787 |
-0.021 (-0.31%)
|
344,309 |
28 Jan 2019 |
USD |
6.8 |
6.8436 |
6.8 |
6.8 |
6.8 |
-0.09 (-1.31%)
|
24,652 |
25 Jan 2019 |
USD |
6.87 |
6.8925 |
6.8525 |
6.89 |
6.89 |
+0.055 (+0.80%)
|
18,126 |
24 Jan 2019 |
USD |
6.8275 |
6.855 |
6.82 |
6.835 |
6.835 |
+0.031 (+0.46%)
|
44,294 |
23 Jan 2019 |
USD |
6.8175 |
6.8775 |
6.7895 |
6.8037 |
6.8037 |
-0.034 (-0.49%)
|
70,505 |