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 |
| 22 Mar 2018 |
USD |
6.7 |
6.75 |
6.6875 |
6.7088 |
6.7088 |
-0.107 (-1.58%)
|
7,174 |
| 21 Mar 2018 |
USD |
6.81 |
6.8163 |
6.7925 |
6.8163 |
6.8163 |
+0.006 (+0.09%)
|
2,739 |
| 20 Mar 2018 |
USD |
6.7975 |
6.81 |
6.7975 |
6.81 |
6.81 |
+0.036 (+0.54%)
|
35,786 |
| 19 Mar 2018 |
USD |
6.8225 |
6.825 |
6.7675 |
6.7737 |
6.7737 |
-0.098 (-1.42%)
|
18,998 |
| 16 Mar 2018 |
USD |
6.8712 |
6.8712 |
6.8712 |
6.8712 |
6.8712 |
+0.013 (+0.18%)
|
0 |
| 15 Mar 2018 |
USD |
6.8825 |
6.885 |
6.8587 |
6.8587 |
6.8587 |
+0.002 (+0.04%)
|
11,000 |
| 14 Mar 2018 |
USD |
6.875 |
6.875 |
6.8563 |
6.8563 |
6.8563 |
-0.055 (-0.79%)
|
11,000 |
| 13 Mar 2018 |
USD |
6.9575 |
6.9625 |
6.9112 |
6.9112 |
6.9112 |
-0.028 (-0.40%)
|
35,706 |
| 12 Mar 2018 |
USD |
6.9387 |
6.97 |
6.9387 |
6.9387 |
6.9387 |
+0.033 (+0.47%)
|
1,600 |
| 9 Mar 2018 |
USD |
6.9062 |
6.9062 |
6.8309 |
6.9062 |
6.9062 |
+0.092 (+1.36%)
|
8,000 |
| 8 Mar 2018 |
USD |
6.8137 |
6.82 |
6.8137 |
6.8137 |
6.8137 |
+0.031 (+0.46%)
|
1,400 |
| 7 Mar 2018 |
USD |
6.735 |
6.8 |
6.7175 |
6.7825 |
6.7825 |
+0.026 (+0.39%)
|
23,451 |
| 6 Mar 2018 |
USD |
6.795 |
6.795 |
6.7562 |
6.7562 |
6.7562 |
+0.03 (+0.44%)
|
17,200 |
| 5 Mar 2018 |
USD |
6.67 |
6.7263 |
6.655 |
6.7263 |
6.7263 |
+0.107 (+1.62%)
|
23,550 |
| 2 Mar 2018 |
USD |
6.6188 |
6.6188 |
6.6188 |
6.6188 |
6.6188 |
-0.116 (-1.73%)
|
0 |
| 1 Mar 2018 |
USD |
6.745 |
6.745 |
6.7225 |
6.735 |
6.735 |
-0.099 (-1.45%)
|
6,313 |
| 28 Feb 2018 |
USD |
6.8625 |
6.8625 |
6.8338 |
6.8338 |
6.8338 |
-0.055 (-0.80%)
|
1,193,000 |
| 27 Feb 2018 |
USD |
6.9175 |
6.9425 |
6.8887 |
6.8887 |
6.8887 |
+0.018 (+0.25%)
|
120,000 |
| 26 Feb 2018 |
USD |
6.8712 |
6.8712 |
6.8525 |
6.8712 |
6.8712 |
+0.1 (+1.48%)
|
150 |
| 23 Feb 2018 |
USD |
6.765 |
6.7713 |
6.765 |
6.7713 |
6.7713 |
+0.009 (+0.13%)
|
2,378 |
| 22 Feb 2018 |
USD |
6.7625 |
6.7625 |
6.7 |
6.7625 |
6.7625 |
-0.028 (-0.41%)
|
2,450 |
| 21 Feb 2018 |
USD |
6.7525 |
6.79 |
6.7525 |
6.79 |
6.79 |
+0.006 (+0.09%)
|
34,686 |
| 20 Feb 2018 |
USD |
6.7838 |
6.7838 |
6.7375 |
6.7838 |
6.7838 |
+0.028 (+0.41%)
|
11,000 |
| 19 Feb 2018 |
USD |
6.7562 |
6.7562 |
6.7562 |
6.7562 |
6.7562 |
-0.05 (-0.74%)
|
0 |
| 16 Feb 2018 |
USD |
6.8063 |
6.8063 |
6.8063 |
6.8063 |
6.8063 |
+0.081 (+1.21%)
|
0 |
| 15 Feb 2018 |
USD |
6.7675 |
6.7675 |
6.725 |
6.725 |
6.725 |
+0.081 (+1.22%)
|
84,674 |
| 14 Feb 2018 |
USD |
6.62 |
6.6525 |
6.62 |
6.6437 |
6.6437 |
+0.081 (+1.24%)
|
3,694 |
| 13 Feb 2018 |
USD |
6.55 |
6.5625 |
6.5425 |
6.5625 |
6.5625 |
-0.003 (-0.04%)
|
29,673 |
| 12 Feb 2018 |
USD |
6.555 |
6.59 |
6.555 |
6.565 |
6.565 |
+0.149 (+2.32%)
|
270,764 |
| 9 Feb 2018 |
USD |
6.498 |
6.57 |
6.416 |
6.416 |
6.416 |
-0.154 (-2.34%)
|
27,013 |
