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 |
8 Feb 2018 |
USD |
6.6625 |
6.6675 |
6.565 |
6.57 |
6.57 |
-0.196 (-2.90%)
|
23,052 |
7 Feb 2018 |
USD |
6.6475 |
6.7875 |
6.645 |
6.7663 |
6.7663 |
+0.236 (+3.62%)
|
1,404,667 |
6 Feb 2018 |
USD |
6.48 |
6.6525 |
6.39 |
6.53 |
6.53 |
-0.314 (-4.59%)
|
125,727 |
5 Feb 2018 |
USD |
6.82 |
6.8438 |
6.82 |
6.8438 |
6.8438 |
-0.074 (-1.07%)
|
31,000 |
2 Feb 2018 |
USD |
6.9275 |
6.9938 |
6.9175 |
6.9175 |
6.9175 |
-0.076 (-1.09%)
|
39,685 |
1 Feb 2018 |
USD |
7.0325 |
7.0325 |
6.9925 |
6.9938 |
6.9938 |
-0.005 (-0.07%)
|
152,665 |
31 Jan 2018 |
USD |
7.0275 |
7.0275 |
6.9988 |
6.9988 |
6.9988 |
-0.015 (-0.21%)
|
54,926 |
30 Jan 2018 |
USD |
7.0137 |
7.0137 |
7.0137 |
7.0137 |
7.0137 |
-0.08 (-1.13%)
|
0 |
29 Jan 2018 |
USD |
7.0938 |
7.1 |
7.0915 |
7.0938 |
7.0938 |
+0.028 (+0.39%)
|
3,825 |
26 Jan 2018 |
USD |
7.0475 |
7.0663 |
6.9313 |
7.0663 |
7.0663 |
+0.048 (+0.68%)
|
13,110 |
25 Jan 2018 |
USD |
7.0225 |
7.0425 |
6.93 |
7.0187 |
7.0187 |
-0.01 (-0.14%)
|
8,984 |
24 Jan 2018 |
USD |
7.0287 |
7.035 |
7.025 |
7.0287 |
7.0287 |
+0.01 (+0.14%)
|
6,243 |
23 Jan 2018 |
USD |
7.01 |
7.03 |
6.9875 |
7.0187 |
7.0187 |
+0.054 (+0.77%)
|
75,243 |
22 Jan 2018 |
USD |
6.935 |
6.965 |
6.9313 |
6.965 |
6.965 |
+0.034 (+0.49%)
|
14,132 |
19 Jan 2018 |
USD |
6.9325 |
6.9425 |
6.93 |
6.9313 |
6.9313 |
+0.031 (+0.45%)
|
102,725 |
18 Jan 2018 |
USD |
6.93 |
6.93 |
6.9 |
6.9 |
6.9 |
+0.004 (+0.05%)
|
5,999 |
17 Jan 2018 |
USD |
6.865 |
6.8963 |
6.8625 |
6.8963 |
6.8963 |
+0.009 (+0.13%)
|
42,099 |
16 Jan 2018 |
USD |
6.92 |
6.92 |
6.885 |
6.8875 |
6.8875 |
-0.007 (-0.11%)
|
586,919 |
15 Jan 2018 |
USD |
6.895 |
6.8988 |
6.893 |
6.895 |
6.895 |
+0.037 (+0.55%)
|
7,237 |
12 Jan 2018 |
USD |
6.8175 |
6.8575 |
6.7688 |
6.8575 |
6.8575 |
+0.072 (+1.07%)
|
1,414 |
11 Jan 2018 |
USD |
6.785 |
6.785 |
6.785 |
6.785 |
6.785 |
+0.016 (+0.24%)
|
370,536 |
10 Jan 2018 |
USD |
6.7775 |
6.7825 |
6.7687 |
6.7687 |
6.7687 |
-0.04 (-0.59%)
|
6,000 |
9 Jan 2018 |
USD |
6.8087 |
6.8087 |
6.79 |
6.8087 |
6.8087 |
+0.045 (+0.67%)
|
1,000 |
8 Jan 2018 |
USD |
6.7637 |
6.7637 |
6.7575 |
6.7637 |
6.7637 |
+0.027 (+0.41%)
|
1,300 |
5 Jan 2018 |
USD |
6.715 |
6.7363 |
6.715 |
6.7363 |
6.7363 |
+0.028 (+0.41%)
|
314 |
4 Jan 2018 |
USD |
6.705 |
6.7175 |
6.6975 |
6.7088 |
6.7088 |
+0.045 (+0.68%)
|
109,850 |
3 Jan 2018 |
USD |
6.665 |
6.67 |
6.655 |
6.6638 |
6.6638 |
+0.036 (+0.55%)
|
21,542 |
2 Jan 2018 |
USD |
6.613 |
6.633 |
6.613 |
6.6275 |
6.6275 |
-0.029 (-0.43%)
|
2,497 |
29 Dec 2017 |
USD |
6.6562 |
6.6562 |
6.6562 |
6.6562 |
6.6562 |
+0.037 (+0.57%)
|
0 |
28 Dec 2017 |
USD |
6.6188 |
6.6188 |
6.6188 |
6.6188 |
6.6188 |
+0.001 (+0.02%)
|
0 |