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 |
20 Jun 2018 |
USD |
6.97 |
6.9925 |
6.97 |
6.9912 |
6.9912 |
+0.035 (+0.50%)
|
10,549 |
19 Jun 2018 |
USD |
6.91 |
6.9562 |
6.9051 |
6.9562 |
6.9562 |
-0.038 (-0.54%)
|
37,557 |
18 Jun 2018 |
USD |
7.0075 |
7.0075 |
6.971 |
6.9938 |
6.9938 |
-0.012 (-0.18%)
|
1,809,964 |
15 Jun 2018 |
USD |
7.0125 |
7.0448 |
6.995 |
7.0062 |
7.0062 |
-0.04 (-0.57%)
|
13,230 |
14 Jun 2018 |
USD |
7.0475 |
7.0649 |
7.0198 |
7.0462 |
7.0462 |
-0.021 (-0.30%)
|
14,838 |
13 Jun 2018 |
USD |
7.0675 |
7.0675 |
7.055 |
7.0675 |
7.0675 |
+0.022 (+0.32%)
|
57,783 |
12 Jun 2018 |
USD |
7.0375 |
7.0523 |
7.0375 |
7.045 |
7.045 |
+0.014 (+0.20%)
|
36,887 |
11 Jun 2018 |
USD |
7.0075 |
7.0325 |
7.0075 |
7.0312 |
7.0312 |
+0.054 (+0.77%)
|
14,801 |
8 Jun 2018 |
USD |
6.9925 |
7.0275 |
6.9775 |
6.9775 |
6.9775 |
-0.031 (-0.45%)
|
770,705 |
7 Jun 2018 |
USD |
7.035 |
7.0425 |
7.0088 |
7.0088 |
7.0088 |
+0.043 (+0.61%)
|
8,520 |
6 Jun 2018 |
USD |
6.945 |
6.9662 |
6.945 |
6.9662 |
6.9662 |
+0.042 (+0.61%)
|
1,500 |
5 Jun 2018 |
USD |
6.9425 |
6.9425 |
6.9238 |
6.9238 |
6.9238 |
0.0 (0.0%)
|
1,902 |
4 Jun 2018 |
USD |
6.9175 |
6.935 |
6.9175 |
6.9238 |
6.9238 |
+0.037 (+0.54%)
|
29,723 |
1 Jun 2018 |
USD |
6.8525 |
6.8925 |
6.8525 |
6.8863 |
6.8863 |
+0.025 (+0.36%)
|
17,206 |
31 May 2018 |
USD |
6.88 |
6.8975 |
6.85 |
6.8613 |
6.8613 |
-0.004 (-0.05%)
|
46,139 |
30 May 2018 |
USD |
6.8425 |
6.8675 |
6.8425 |
6.865 |
6.865 |
+0.041 (+0.60%)
|
3,934 |
29 May 2018 |
USD |
6.8125 |
6.8325 |
6.8075 |
6.8238 |
6.8238 |
-0.055 (-0.80%)
|
11,245 |
25 May 2018 |
USD |
6.905 |
6.905 |
6.8625 |
6.8788 |
6.8788 |
+0.022 (+0.33%)
|
176,019 |
24 May 2018 |
USD |
6.8563 |
6.8563 |
6.8563 |
6.8563 |
6.8563 |
+0.008 (+0.11%)
|
543,000 |
23 May 2018 |
USD |
6.8525 |
6.8525 |
6.8375 |
6.8487 |
6.8487 |
-0.068 (-0.98%)
|
1,034,142 |
22 May 2018 |
USD |
6.9162 |
6.9162 |
6.9162 |
6.9162 |
6.9162 |
+0.02 (+0.29%)
|
0 |
21 May 2018 |
USD |
6.89 |
6.915 |
6.89 |
6.8963 |
6.8963 |
+0.038 (+0.55%)
|
7,647 |
18 May 2018 |
USD |
6.8725 |
6.8725 |
6.8575 |
6.8587 |
6.8587 |
-0.038 (-0.55%)
|
10,727 |
17 May 2018 |
USD |
6.865 |
6.9 |
6.8475 |
6.8963 |
6.8963 |
+0.05 (+0.73%)
|
31,336 |
16 May 2018 |
USD |
6.8425 |
6.86 |
6.8425 |
6.8463 |
6.8463 |
+0.007 (+0.11%)
|
2,968 |
15 May 2018 |
USD |
6.865 |
6.865 |
6.8375 |
6.8388 |
6.8388 |
-0.075 (-1.08%)
|
16,522 |
14 May 2018 |
USD |
6.9138 |
6.9138 |
6.9138 |
6.9138 |
6.9138 |
+0.02 (+0.29%)
|
0 |
11 May 2018 |
USD |
6.8937 |
6.8937 |
6.8937 |
6.8937 |
6.8937 |
+0.029 (+0.42%)
|
0 |
10 May 2018 |
USD |
6.8375 |
6.865 |
6.8375 |
6.865 |
6.865 |
+0.096 (+1.42%)
|
500 |
9 May 2018 |
USD |
6.785 |
6.8077 |
6.7687 |
6.7687 |
6.7687 |
+0.005 (+0.07%)
|
304,472 |