iShares Sustainable MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jan 2024 |
USD |
14.09 |
14.095 |
14.01 |
14.075 |
14.075 |
+0.065 (+0.46%)
|
405,317 |
| 8 Jan 2024 |
USD |
13.935 |
14.01 |
13.92 |
14.01 |
14.01 |
+0.03 (+0.21%)
|
298,337 |
| 5 Jan 2024 |
USD |
13.935 |
14.03 |
13.865 |
13.98 |
13.98 |
-0.04 (-0.29%)
|
859,210 |
| 4 Jan 2024 |
USD |
13.995 |
14.045 |
13.96 |
14.02 |
14.02 |
+0.025 (+0.18%)
|
140,313 |
| 3 Jan 2024 |
USD |
14.13 |
14.16 |
13.97 |
13.995 |
13.995 |
-0.145 (-1.03%)
|
351,111 |
| 2 Jan 2024 |
USD |
14.25 |
14.25 |
14.09 |
14.14 |
14.14 |
-0.075 (-0.53%)
|
170,882 |
| 29 Dec 2023 |
USD |
14.235 |
14.245 |
14.21 |
14.215 |
14.215 |
-0.005 (-0.04%)
|
66,582 |
| 28 Dec 2023 |
USD |
14.255 |
14.255 |
14.21 |
14.22 |
14.22 |
+0.02 (+0.14%)
|
126,433 |
| 27 Dec 2023 |
USD |
14.195 |
14.215 |
14.15 |
14.2 |
14.2 |
+0.12 (+0.85%)
|
98,264 |
| 22 Dec 2023 |
USD |
14.005 |
14.1421 |
14.005 |
14.08 |
14.08 |
+0.05 (+0.36%)
|
195,130 |
| 21 Dec 2023 |
USD |
14.01 |
14.045 |
13.98 |
14.03 |
14.03 |
-0.11 (-0.78%)
|
397,697 |
| 20 Dec 2023 |
USD |
14.135 |
14.16 |
14.09 |
14.14 |
14.14 |
-0.013 (-0.09%)
|
600,177 |
| 19 Dec 2023 |
USD |
14.065 |
14.1525 |
14.05 |
14.1525 |
14.1525 |
+0.092 (+0.66%)
|
589,812 |
| 18 Dec 2023 |
USD |
14.05 |
14.085 |
14.03 |
14.06 |
14.06 |
+0.005 (+0.04%)
|
114,231 |
| 15 Dec 2023 |
USD |
14.13 |
14.165 |
14.005 |
14.055 |
14.055 |
-0.03 (-0.21%)
|
482,160 |
| 14 Dec 2023 |
USD |
13.965 |
14.1 |
13.96 |
14.085 |
14.085 |
+0.365 (+2.66%)
|
568,512 |
| 13 Dec 2023 |
USD |
13.745 |
13.765 |
13.7015 |
13.72 |
13.72 |
+0.025 (+0.18%)
|
267,444 |
| 12 Dec 2023 |
USD |
13.725 |
13.775 |
13.66 |
13.695 |
13.695 |
+0.03 (+0.22%)
|
425,256 |
| 11 Dec 2023 |
USD |
13.555 |
13.7 |
13.555 |
13.665 |
13.665 |
+0.125 (+0.92%)
|
337,613 |
| 8 Dec 2023 |
USD |
13.53 |
13.59 |
13.48 |
13.54 |
13.54 |
+0.025 (+0.18%)
|
130,646 |
| 7 Dec 2023 |
USD |
13.47 |
13.535 |
13.45 |
13.515 |
13.515 |
0.0 (0.0%)
|
335,242 |
| 6 Dec 2023 |
USD |
13.535 |
13.585 |
13.51 |
13.515 |
13.515 |
+0.013 (+0.09%)
|
231,766 |
| 5 Dec 2023 |
USD |
13.505 |
13.555 |
13.46 |
13.5025 |
13.5025 |
-0.013 (-0.09%)
|
221,356 |
| 4 Dec 2023 |
USD |
13.525 |
13.56 |
13.48 |
13.515 |
13.515 |
+0.01 (+0.07%)
|
185,827 |
| 1 Dec 2023 |
USD |
13.42 |
13.505 |
13.405 |
13.505 |
13.505 |
+0.13 (+0.97%)
|
403,808 |
| 30 Nov 2023 |
USD |
13.36 |
13.42 |
13.34 |
13.375 |
13.375 |
0.0 (0.0%)
|
350,047 |
| 29 Nov 2023 |
USD |
13.34 |
13.44 |
13.34 |
13.375 |
13.375 |
+0.02 (+0.15%)
|
365,902 |
| 28 Nov 2023 |
USD |
13.23 |
13.355 |
13.23 |
13.355 |
13.355 |
+0.065 (+0.49%)
|
285,998 |
| 27 Nov 2023 |
USD |
13.28 |
13.305 |
13.245 |
13.29 |
13.29 |
-0.01 (-0.08%)
|
248,317 |
| 24 Nov 2023 |
USD |
13.27 |
13.315 |
13.27 |
13.3 |
13.3 |
0.0 (0.0%)
|
369,318 |
