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 |
| 25 Oct 2018 |
USD |
6.6925 |
6.7637 |
6.6925 |
6.7637 |
6.7637 |
+0.006 (+0.09%)
|
24,679 |
| 24 Oct 2018 |
USD |
6.79 |
6.82 |
6.7575 |
6.7575 |
6.7575 |
-0.031 (-0.46%)
|
3,542 |
| 23 Oct 2018 |
USD |
6.8275 |
6.85 |
6.775 |
6.7888 |
6.7888 |
-0.135 (-1.95%)
|
8,039 |
| 22 Oct 2018 |
USD |
6.9475 |
6.9525 |
6.9225 |
6.9238 |
6.9238 |
-0.055 (-0.79%)
|
82,384 |
| 19 Oct 2018 |
USD |
6.9575 |
7 |
6.9575 |
6.9787 |
6.9787 |
-0.013 (-0.18%)
|
5,718 |
| 18 Oct 2018 |
USD |
7.045 |
7.045 |
6.9912 |
6.9912 |
6.9912 |
-0.025 (-0.36%)
|
13,943 |
| 17 Oct 2018 |
USD |
7.0475 |
7.0925 |
6.995 |
7.0163 |
7.0163 |
0.0 (0.0%)
|
57,047 |
| 16 Oct 2018 |
USD |
6.9275 |
7.0175 |
6.9075 |
7.0163 |
7.0163 |
+0.052 (+0.75%)
|
11,270 |
| 15 Oct 2018 |
USD |
6.8975 |
6.9638 |
6.8964 |
6.9638 |
6.9638 |
+0.02 (+0.29%)
|
54,711 |
| 12 Oct 2018 |
USD |
6.9725 |
6.9975 |
6.94 |
6.9437 |
6.9437 |
0.0 (0.0%)
|
118,526 |
| 11 Oct 2018 |
USD |
6.95 |
7.0125 |
6.9165 |
6.9437 |
6.9437 |
-0.18 (-2.53%)
|
20,889 |
| 10 Oct 2018 |
USD |
7.2475 |
7.2725 |
7.1175 |
7.1238 |
7.1238 |
-0.161 (-2.21%)
|
7,990 |
| 9 Oct 2018 |
USD |
7.25 |
7.285 |
7.235 |
7.285 |
7.285 |
+0.035 (+0.48%)
|
21,642 |
| 8 Oct 2018 |
USD |
7.27 |
7.285 |
7.25 |
7.25 |
7.25 |
-0.033 (-0.45%)
|
5,700 |
| 5 Oct 2018 |
USD |
7.3175 |
7.33 |
7.2825 |
7.2825 |
7.2825 |
-0.05 (-0.68%)
|
24,306 |
| 4 Oct 2018 |
USD |
7.3725 |
7.3993 |
7.3225 |
7.3325 |
7.3325 |
-0.075 (-1.01%)
|
27,084 |
| 3 Oct 2018 |
USD |
7.4075 |
7.425 |
7.4075 |
7.4075 |
7.4075 |
+0.007 (+0.10%)
|
114,203 |
| 2 Oct 2018 |
USD |
7.3875 |
7.4125 |
7.3733 |
7.4 |
7.4 |
-0.014 (-0.19%)
|
8,254 |
| 1 Oct 2018 |
USD |
7.4125 |
7.42 |
7.405 |
7.4138 |
7.4138 |
+0.046 (+0.63%)
|
11,453 |
| 28 Sep 2018 |
USD |
7.335 |
7.3725 |
7.335 |
7.3675 |
7.3675 |
-0.003 (-0.03%)
|
5,725 |
| 27 Sep 2018 |
USD |
7.34 |
7.375 |
7.335 |
7.37 |
7.37 |
0.0 (0.0%)
|
47,703 |
| 26 Sep 2018 |
USD |
7.3825 |
7.4025 |
7.335 |
7.37 |
7.37 |
-0.005 (-0.07%)
|
5,768 |
| 25 Sep 2018 |
USD |
7.3725 |
7.3875 |
7.3625 |
7.375 |
7.375 |
+0.003 (+0.03%)
|
4,117 |
| 24 Sep 2018 |
USD |
7.3875 |
7.3925 |
7.3675 |
7.3725 |
7.3725 |
-0.037 (-0.51%)
|
12,933 |
| 21 Sep 2018 |
USD |
7.4 |
7.425 |
7.3925 |
7.41 |
7.41 |
+0.037 (+0.51%)
|
9,977 |
| 20 Sep 2018 |
USD |
7.34 |
7.38 |
7.325 |
7.3725 |
7.3725 |
+0.045 (+0.61%)
|
40,581 |
| 19 Sep 2018 |
USD |
7.305 |
7.3425 |
7.3028 |
7.3275 |
7.3275 |
+0.013 (+0.17%)
|
62,436 |
| 18 Sep 2018 |
USD |
7.3025 |
7.3175 |
7.2943 |
7.315 |
7.315 |
+0.013 (+0.17%)
|
10,838 |
| 17 Sep 2018 |
USD |
7.3125 |
7.3225 |
7.3 |
7.3025 |
7.3025 |
-0.02 (-0.27%)
|
13,271 |
| 14 Sep 2018 |
USD |
7.3025 |
7.3325 |
7.3025 |
7.3225 |
7.3225 |
+0.037 (+0.51%)
|
7,408 |
