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 |
3 Jan 2017 |
USD |
5.3762 |
5.3762 |
5.3762 |
5.3762 |
5.3762 |
-0.013 (-0.23%)
|
0 |
30 Dec 2016 |
USD |
5.3887 |
5.3887 |
5.3887 |
5.3887 |
5.3887 |
+0.013 (+0.23%)
|
0 |
29 Dec 2016 |
USD |
5.3762 |
5.3762 |
5.3762 |
5.3762 |
5.3762 |
-0.03 (-0.55%)
|
0 |
28 Dec 2016 |
USD |
5.4062 |
5.4062 |
5.4062 |
5.4062 |
5.4062 |
0.0 (0.0%)
|
0 |
23 Dec 2016 |
USD |
5.4062 |
5.4062 |
5.4062 |
5.4062 |
5.4062 |
+0.009 (+0.16%)
|
0 |
22 Dec 2016 |
USD |
5.3975 |
5.3975 |
5.3975 |
5.3975 |
5.3975 |
-0.025 (-0.46%)
|
0 |
21 Dec 2016 |
USD |
5.4225 |
5.4225 |
5.4225 |
5.4225 |
5.4225 |
0.0 (0.0%)
|
0 |
20 Dec 2016 |
USD |
5.4225 |
5.4225 |
5.4225 |
5.4225 |
5.4225 |
+0.011 (+0.21%)
|
0 |
19 Dec 2016 |
USD |
5.4112 |
5.4112 |
5.4112 |
5.4112 |
5.4112 |
+0.02 (+0.37%)
|
0 |
16 Dec 2016 |
USD |
5.3913 |
5.3913 |
5.3913 |
5.3913 |
5.3913 |
-0.035 (-0.64%)
|
0 |
15 Dec 2016 |
USD |
5.4262 |
5.4262 |
5.4262 |
5.4262 |
5.4262 |
-0.005 (-0.09%)
|
0 |
14 Dec 2016 |
USD |
5.4313 |
5.4313 |
5.4313 |
5.4313 |
5.4313 |
-0.006 (-0.11%)
|
0 |
13 Dec 2016 |
USD |
5.4375 |
5.4375 |
5.4375 |
5.4375 |
5.4375 |
+0.033 (+0.60%)
|
0 |
12 Dec 2016 |
USD |
5.405 |
5.405 |
5.405 |
5.405 |
5.405 |
+0.011 (+0.21%)
|
0 |
9 Dec 2016 |
USD |
5.3937 |
5.3937 |
5.3937 |
5.3937 |
5.3937 |
+0.022 (+0.42%)
|
0 |
8 Dec 2016 |
USD |
5.3712 |
5.3712 |
5.3712 |
5.3712 |
5.3712 |
+0.071 (+1.34%)
|
0 |
7 Dec 2016 |
USD |
5.3 |
5.3 |
5.3 |
5.3 |
5.3 |
+0.028 (+0.52%)
|
0 |
6 Dec 2016 |
USD |
5.2725 |
5.2725 |
5.2725 |
5.2725 |
5.2725 |
-0.013 (-0.24%)
|
0 |
5 Dec 2016 |
USD |
5.2875 |
5.2875 |
5.285 |
5.285 |
5.285 |
+0.026 (+0.50%)
|
25,006 |
2 Dec 2016 |
USD |
5.255 |
5.2588 |
5.255 |
5.2588 |
5.2588 |
0.0 (0.0%)
|
2,367,309 |
1 Dec 2016 |
USD |
5.2588 |
5.2588 |
5.2588 |
5.2588 |
5.2588 |
-0.026 (-0.50%)
|
0 |
30 Nov 2016 |
USD |
5.285 |
5.285 |
5.285 |
5.285 |
5.285 |
+0.009 (+0.16%)
|
0 |
29 Nov 2016 |
USD |
5.2763 |
5.2763 |
5.2763 |
5.2763 |
5.2763 |
+0.001 (+0.02%)
|
0 |
28 Nov 2016 |
USD |
5.275 |
5.275 |
5.275 |
5.275 |
5.275 |
-0.013 (-0.24%)
|
0 |
25 Nov 2016 |
USD |
5.2875 |
5.2875 |
5.2875 |
5.2875 |
5.2875 |
+0.005 (+0.09%)
|
0 |
24 Nov 2016 |
USD |
5.2825 |
5.2825 |
5.2825 |
5.2825 |
5.2825 |
+0.024 (+0.45%)
|
0 |
23 Nov 2016 |
USD |
5.2588 |
5.2588 |
5.2588 |
5.2588 |
5.2588 |
+0.001 (+0.02%)
|
0 |
22 Nov 2016 |
USD |
5.2575 |
5.2575 |
5.2575 |
5.2575 |
5.2575 |
+0.013 (+0.24%)
|
0 |
21 Nov 2016 |
USD |
5.245 |
5.245 |
5.245 |
5.245 |
5.245 |
+0.015 (+0.29%)
|
0 |
18 Nov 2016 |
USD |
5.23 |
5.23 |
5.23 |
5.23 |
5.23 |
-0.005 (-0.10%)
|
0 |