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 |
| 22 Jan 2019 |
USD |
6.85 |
6.8575 |
6.82 |
6.8375 |
6.8375 |
-0.019 (-0.27%)
|
23,482 |
| 21 Jan 2019 |
USD |
6.875 |
6.875 |
6.85 |
6.8563 |
6.8563 |
-0.022 (-0.33%)
|
6,108 |
| 18 Jan 2019 |
USD |
6.82 |
6.8788 |
6.8175 |
6.8788 |
6.8788 |
+0.104 (+1.53%)
|
18,694 |
| 17 Jan 2019 |
USD |
6.6975 |
6.775 |
6.68 |
6.775 |
6.775 |
+0.021 (+0.31%)
|
10,821 |
| 16 Jan 2019 |
USD |
6.735 |
6.7575 |
6.7275 |
6.7538 |
6.7538 |
+0.064 (+0.95%)
|
55,328 |
| 15 Jan 2019 |
USD |
6.6925 |
6.7281 |
6.6525 |
6.69 |
6.69 |
+0.015 (+0.22%)
|
101,452 |
| 14 Jan 2019 |
USD |
6.63 |
6.675 |
6.6275 |
6.675 |
6.675 |
-0.01 (-0.15%)
|
16,538 |
| 11 Jan 2019 |
USD |
6.6925 |
6.7157 |
6.645 |
6.685 |
6.685 |
+0.031 (+0.47%)
|
57,479 |
| 10 Jan 2019 |
USD |
6.605 |
6.655 |
6.605 |
6.6537 |
6.6537 |
-0.016 (-0.24%)
|
9,357 |
| 9 Jan 2019 |
USD |
6.6375 |
6.6725 |
6.6275 |
6.67 |
6.67 |
+0.1 (+1.52%)
|
117,561 |
| 8 Jan 2019 |
USD |
6.6 |
6.615 |
6.57 |
6.57 |
6.57 |
-0.003 (-0.04%)
|
18,686 |
| 7 Jan 2019 |
USD |
6.53 |
6.575 |
6.5137 |
6.5725 |
6.5725 |
+0.083 (+1.27%)
|
10,354 |
| 4 Jan 2019 |
USD |
6.36 |
6.4925 |
6.36 |
6.49 |
6.49 |
+0.149 (+2.35%)
|
75,127 |
| 3 Jan 2019 |
USD |
6.3725 |
6.39 |
6.3375 |
6.3412 |
6.3412 |
-0.109 (-1.69%)
|
74,731 |
| 2 Jan 2019 |
USD |
6.4 |
6.455 |
6.3625 |
6.45 |
6.45 |
-0.024 (-0.37%)
|
107,337 |
| 31 Dec 2018 |
USD |
6.47 |
6.485 |
6.47 |
6.4737 |
6.4737 |
+0.05 (+0.78%)
|
165 |
| 28 Dec 2018 |
USD |
6.4775 |
6.485 |
6.405 |
6.4238 |
6.4238 |
+0.126 (+2.01%)
|
608,839 |
| 27 Dec 2018 |
USD |
6.33 |
6.3425 |
6.2475 |
6.2975 |
6.2975 |
+0.075 (+1.21%)
|
89,660 |
| 24 Dec 2018 |
USD |
6.26 |
6.3225 |
6.2225 |
6.2225 |
6.2225 |
-0.198 (-3.08%)
|
68,737 |
| 21 Dec 2018 |
USD |
6.41 |
6.42 |
6.37 |
6.42 |
6.42 |
+0.015 (+0.23%)
|
35,420 |
| 20 Dec 2018 |
USD |
6.47 |
6.47 |
6.405 |
6.405 |
6.405 |
-0.195 (-2.95%)
|
24,010 |
| 19 Dec 2018 |
USD |
6.5625 |
6.6125 |
6.55 |
6.6 |
6.6 |
+0.015 (+0.23%)
|
95,631 |
| 18 Dec 2018 |
USD |
6.585 |
6.6125 |
6.575 |
6.585 |
6.585 |
-0.102 (-1.53%)
|
37,122 |
| 17 Dec 2018 |
USD |
6.7125 |
6.7125 |
6.6425 |
6.6875 |
6.6875 |
-0.083 (-1.22%)
|
27,952 |
| 14 Dec 2018 |
USD |
6.7475 |
6.7875 |
6.745 |
6.77 |
6.77 |
-0.045 (-0.66%)
|
328,830 |
| 13 Dec 2018 |
USD |
6.84 |
6.8675 |
6.805 |
6.815 |
6.815 |
-0.064 (-0.93%)
|
21,225 |
| 12 Dec 2018 |
USD |
6.815 |
6.8825 |
6.795 |
6.8788 |
6.8788 |
+0.053 (+0.77%)
|
25,663 |
| 11 Dec 2018 |
USD |
6.7575 |
6.8875 |
6.7575 |
6.8262 |
6.8262 |
+0.171 (+2.57%)
|
33,950 |
| 10 Dec 2018 |
USD |
6.6975 |
6.7375 |
6.655 |
6.655 |
6.655 |
-0.156 (-2.29%)
|
7,344 |
| 7 Dec 2018 |
USD |
6.8575 |
6.9125 |
6.8113 |
6.8113 |
6.8113 |
+0.083 (+1.23%)
|
14,792 |
