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 |
| 13 Sep 2018 |
USD |
7.26 |
7.3075 |
7.26 |
7.285 |
7.285 |
+0.028 (+0.38%)
|
43,667 |
| 12 Sep 2018 |
USD |
7.27 |
7.27 |
7.255 |
7.2575 |
7.2575 |
+0.02 (+0.28%)
|
504 |
| 11 Sep 2018 |
USD |
7.2725 |
7.2725 |
7.2175 |
7.2375 |
7.2375 |
-0.016 (-0.22%)
|
52,000 |
| 10 Sep 2018 |
USD |
7.235 |
7.2586 |
7.23 |
7.2538 |
7.2538 |
+0.029 (+0.40%)
|
87,235 |
| 7 Sep 2018 |
USD |
7.22 |
7.2375 |
7.205 |
7.225 |
7.225 |
+0.007 (+0.10%)
|
40,671 |
| 6 Sep 2018 |
USD |
7.2525 |
7.2575 |
7.2125 |
7.2175 |
7.2175 |
-0.013 (-0.17%)
|
25,056 |
| 5 Sep 2018 |
USD |
7.2575 |
7.28 |
7.23 |
7.23 |
7.23 |
-0.045 (-0.62%)
|
108,000 |
| 4 Sep 2018 |
USD |
7.3325 |
7.345 |
7.275 |
7.275 |
7.275 |
-0.045 (-0.61%)
|
45,369 |
| 3 Sep 2018 |
USD |
7.3375 |
7.3375 |
7.32 |
7.32 |
7.32 |
+0.015 (+0.21%)
|
53,595 |
| 31 Aug 2018 |
USD |
7.2875 |
7.315 |
7.2825 |
7.305 |
7.305 |
-0.003 (-0.03%)
|
31,909 |
| 30 Aug 2018 |
USD |
7.335 |
7.34 |
7.3075 |
7.3075 |
7.3075 |
-0.033 (-0.44%)
|
29,179 |
| 29 Aug 2018 |
USD |
7.305 |
7.3425 |
7.2904 |
7.34 |
7.34 |
+0.04 (+0.55%)
|
85,161 |
| 28 Aug 2018 |
USD |
7.2775 |
7.31 |
7.275 |
7.3 |
7.3 |
+0.076 (+1.06%)
|
141,177 |
| 24 Aug 2018 |
USD |
7.1975 |
7.235 |
7.1974 |
7.2237 |
7.2237 |
+0.031 (+0.43%)
|
21,646 |
| 23 Aug 2018 |
USD |
7.195 |
7.2025 |
7.175 |
7.1925 |
7.1925 |
-0.001 (-0.02%)
|
46,477 |
| 22 Aug 2018 |
USD |
7.1775 |
7.195 |
7.1676 |
7.1937 |
7.1937 |
-0.001 (-0.02%)
|
26,996 |
| 21 Aug 2018 |
USD |
7.18 |
7.1975 |
7.18 |
7.195 |
7.195 |
+0.022 (+0.31%)
|
11,620 |
| 20 Aug 2018 |
USD |
7.19 |
7.19 |
7.17 |
7.1725 |
7.1725 |
+0.02 (+0.28%)
|
84,467 |
| 17 Aug 2018 |
USD |
7.175 |
7.1775 |
7.1425 |
7.1525 |
7.1525 |
-0.033 (-0.45%)
|
17,909 |
| 16 Aug 2018 |
USD |
7.1525 |
7.185 |
7.135 |
7.185 |
7.185 |
+0.083 (+1.16%)
|
8,733 |
| 15 Aug 2018 |
USD |
7.1825 |
7.1897 |
7.1 |
7.1025 |
7.1025 |
-0.079 (-1.10%)
|
8,087 |
| 14 Aug 2018 |
USD |
7.1775 |
7.1813 |
7.1575 |
7.1813 |
7.1813 |
+0.022 (+0.31%)
|
61,090 |
| 13 Aug 2018 |
USD |
7.1475 |
7.18 |
7.1475 |
7.1588 |
7.1588 |
-0.03 (-0.42%)
|
20,484 |
| 10 Aug 2018 |
USD |
7.195 |
7.1998 |
7.1724 |
7.1887 |
7.1887 |
-0.06 (-0.83%)
|
67,134 |
| 9 Aug 2018 |
USD |
7.2425 |
7.2525 |
7.2424 |
7.2488 |
7.2488 |
+0.001 (+0.02%)
|
117,116 |
| 8 Aug 2018 |
USD |
7.24 |
7.2575 |
7.2303 |
7.2475 |
7.2475 |
0.0 (0.0%)
|
24,431 |
| 7 Aug 2018 |
USD |
7.24 |
7.255 |
7.2374 |
7.2475 |
7.2475 |
+0.04 (+0.55%)
|
20,335 |
| 6 Aug 2018 |
USD |
7.2 |
7.21 |
7.1949 |
7.2075 |
7.2075 |
+0.025 (+0.35%)
|
13,640 |
| 3 Aug 2018 |
USD |
7.1675 |
7.1851 |
7.1675 |
7.1825 |
7.1825 |
+0.07 (+0.98%)
|
62,433 |
| 2 Aug 2018 |
USD |
7.095 |
7.115 |
7.0803 |
7.1125 |
7.1125 |
-0.01 (-0.14%)
|
360 |
