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 |
| 1 Aug 2018 |
USD |
7.13 |
7.1625 |
7.1224 |
7.1225 |
7.1225 |
-0.015 (-0.21%)
|
12,790 |
| 31 Jul 2018 |
USD |
7.095 |
7.1425 |
7.0876 |
7.1375 |
7.1375 |
+0.03 (+0.42%)
|
86,109 |
| 30 Jul 2018 |
USD |
7.1325 |
7.135 |
7.1075 |
7.1075 |
7.1075 |
-0.065 (-0.91%)
|
7,272 |
| 27 Jul 2018 |
USD |
7.22 |
7.24 |
7.1725 |
7.1725 |
7.1725 |
-0.062 (-0.86%)
|
87,954 |
| 26 Jul 2018 |
USD |
7.2125 |
7.26 |
7.2028 |
7.235 |
7.235 |
+0.076 (+1.06%)
|
88,755 |
| 25 Jul 2018 |
USD |
7.1125 |
7.1588 |
7.1075 |
7.1588 |
7.1588 |
+0.006 (+0.09%)
|
183,854 |
| 24 Jul 2018 |
USD |
7.12 |
7.165 |
7.12 |
7.1525 |
7.1525 |
+0.04 (+0.56%)
|
47,945 |
| 23 Jul 2018 |
USD |
7.105 |
7.12 |
7.0975 |
7.1125 |
7.1125 |
-0.018 (-0.25%)
|
9,632 |
| 20 Jul 2018 |
USD |
7.1325 |
7.1348 |
7.1063 |
7.13 |
7.13 |
+0.015 (+0.21%)
|
2,389 |
| 19 Jul 2018 |
USD |
7.1223 |
7.1223 |
7.0901 |
7.115 |
7.115 |
+0.007 (+0.11%)
|
1,572 |
| 18 Jul 2018 |
USD |
7.11 |
7.1174 |
7.0976 |
7.1075 |
7.1075 |
+0.028 (+0.39%)
|
149,932 |
| 17 Jul 2018 |
USD |
7.065 |
7.08 |
7.0624 |
7.08 |
7.08 |
+0.007 (+0.11%)
|
4,315 |
| 16 Jul 2018 |
USD |
7.08 |
7.08 |
7.065 |
7.0725 |
7.0725 |
-0.015 (-0.21%)
|
15,074 |
| 13 Jul 2018 |
USD |
7.085 |
7.09 |
7.0526 |
7.0875 |
7.0875 |
+0.036 (+0.51%)
|
45,361 |
| 12 Jul 2018 |
USD |
7.045 |
7.0525 |
7.0348 |
7.0512 |
7.0512 |
+0.034 (+0.48%)
|
154 |
| 11 Jul 2018 |
USD |
7 |
7.04 |
6.9877 |
7.0175 |
7.0175 |
-0.025 (-0.35%)
|
85,878 |
| 10 Jul 2018 |
USD |
7.045 |
7.0475 |
7.0375 |
7.0425 |
7.0425 |
+0.034 (+0.48%)
|
15,198 |
| 9 Jul 2018 |
USD |
6.9975 |
7.0088 |
6.9975 |
7.0088 |
7.0088 |
+0.054 (+0.77%)
|
171 |
| 6 Jul 2018 |
USD |
6.8975 |
6.9575 |
6.8926 |
6.955 |
6.955 |
+0.084 (+1.22%)
|
171,754 |
| 5 Jul 2018 |
USD |
6.8775 |
6.88 |
6.8498 |
6.8712 |
6.8712 |
+0.021 (+0.31%)
|
35,055 |
| 4 Jul 2018 |
USD |
6.8525 |
6.86 |
6.8475 |
6.85 |
6.85 |
-0.031 (-0.45%)
|
25,914 |
| 3 Jul 2018 |
USD |
6.9 |
6.9 |
6.8812 |
6.8812 |
6.8812 |
+0.045 (+0.66%)
|
40,781 |
| 2 Jul 2018 |
USD |
6.8225 |
6.8425 |
6.8201 |
6.8362 |
6.8362 |
-0.065 (-0.94%)
|
12,051 |
| 29 Jun 2018 |
USD |
6.87 |
6.9075 |
6.8525 |
6.9013 |
6.9013 |
+0.095 (+1.40%)
|
141,854 |
| 28 Jun 2018 |
USD |
6.805 |
6.8074 |
6.775 |
6.8063 |
6.8063 |
-0.068 (-0.98%)
|
26,765 |
| 27 Jun 2018 |
USD |
6.89 |
6.903 |
6.8448 |
6.8738 |
6.8738 |
+0.019 (+0.27%)
|
6,487,278 |
| 26 Jun 2018 |
USD |
6.845 |
6.8625 |
6.845 |
6.855 |
6.855 |
+0.011 (+0.16%)
|
16,638 |
| 25 Jun 2018 |
USD |
6.92 |
6.925 |
6.8438 |
6.8438 |
6.8438 |
-0.112 (-1.62%)
|
48,649 |
| 22 Jun 2018 |
USD |
6.965 |
6.9719 |
6.9525 |
6.9562 |
6.9562 |
+0.005 (+0.07%)
|
23,840 |
| 21 Jun 2018 |
USD |
7.0075 |
7.0198 |
6.9512 |
6.9512 |
6.9512 |
-0.04 (-0.57%)
|
44,992 |
