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 |
6 Oct 2016 |
USD |
5.1537 |
5.1537 |
5.1537 |
5.1537 |
5.1537 |
-0.021 (-0.41%)
|
0 |
5 Oct 2016 |
USD |
5.175 |
5.175 |
5.175 |
5.175 |
5.175 |
+0.009 (+0.17%)
|
0 |
4 Oct 2016 |
USD |
5.1662 |
5.1662 |
5.1662 |
5.1662 |
5.1662 |
-0.011 (-0.22%)
|
0 |
3 Oct 2016 |
USD |
5.1775 |
5.1775 |
5.1775 |
5.1775 |
5.1775 |
-0.029 (-0.55%)
|
0 |
30 Sep 2016 |
USD |
5.2062 |
5.2062 |
5.2062 |
5.2062 |
5.2062 |
+0.015 (+0.29%)
|
0 |
29 Sep 2016 |
USD |
5.2019 |
5.2019 |
5.1913 |
5.1913 |
5.1913 |
+0.043 (+0.83%)
|
144,000 |
28 Sep 2016 |
USD |
5.1487 |
5.1487 |
5.1487 |
5.1487 |
5.1487 |
+0.009 (+0.17%)
|
0 |
27 Sep 2016 |
USD |
5.14 |
5.14 |
5.14 |
5.14 |
5.14 |
+0.01 (+0.19%)
|
0 |
26 Sep 2016 |
USD |
5.13 |
5.13 |
5.13 |
5.13 |
5.13 |
-0.051 (-0.99%)
|
0 |
23 Sep 2016 |
USD |
5.1813 |
5.1813 |
5.1813 |
5.1813 |
5.1813 |
-0.011 (-0.22%)
|
0 |
22 Sep 2016 |
USD |
5.1925 |
5.1925 |
5.1925 |
5.1925 |
5.1925 |
+0.062 (+1.22%)
|
0 |
21 Sep 2016 |
USD |
5.13 |
5.13 |
5.13 |
5.13 |
5.13 |
+0.005 (+0.10%)
|
0 |
20 Sep 2016 |
USD |
5.125 |
5.125 |
5.125 |
5.125 |
5.125 |
-0.01 (-0.19%)
|
0 |
19 Sep 2016 |
USD |
5.135 |
5.135 |
5.135 |
5.135 |
5.135 |
+0.049 (+0.96%)
|
0 |
16 Sep 2016 |
USD |
5.0862 |
5.0862 |
5.0862 |
5.0862 |
5.0862 |
-0.013 (-0.25%)
|
0 |
15 Sep 2016 |
USD |
5.0987 |
5.0987 |
5.0987 |
5.0987 |
5.0987 |
+0.025 (+0.49%)
|
0 |
14 Sep 2016 |
USD |
5.0738 |
5.0738 |
5.0738 |
5.0738 |
5.0738 |
+0.01 (+0.20%)
|
0 |
13 Sep 2016 |
USD |
5.0637 |
5.0637 |
5.0637 |
5.0637 |
5.0637 |
-0.031 (-0.61%)
|
0 |
12 Sep 2016 |
USD |
5.095 |
5.095 |
5.095 |
5.095 |
5.095 |
-0.048 (-0.92%)
|
0 |
9 Sep 2016 |
USD |
5.1425 |
5.1425 |
5.1425 |
5.1425 |
5.1425 |
-0.066 (-1.27%)
|
0 |
8 Sep 2016 |
USD |
5.2088 |
5.2088 |
5.2088 |
5.2088 |
5.2088 |
0.0 (0.0%)
|
0 |
7 Sep 2016 |
USD |
5.2088 |
5.2088 |
5.2088 |
5.2088 |
5.2088 |
+0.009 (+0.17%)
|
0 |
6 Sep 2016 |
USD |
5.2 |
5.2 |
5.2 |
5.2 |
5.2 |
+0.003 (+0.05%)
|
0 |
5 Sep 2016 |
USD |
5.1975 |
5.1975 |
5.1975 |
5.1975 |
5.1975 |
-0.011 (-0.22%)
|
0 |
2 Sep 2016 |
USD |
5.2088 |
5.2088 |
5.2088 |
5.2088 |
5.2088 |
+0.048 (+0.92%)
|
0 |
1 Sep 2016 |
USD |
5.1612 |
5.1612 |
5.1612 |
5.1612 |
5.1612 |
-0.013 (-0.24%)
|
0 |
31 Aug 2016 |
USD |
5.1738 |
5.1738 |
5.1738 |
5.1738 |
5.1738 |
-0.016 (-0.31%)
|
0 |
30 Aug 2016 |
USD |
5.19 |
5.19 |
5.19 |
5.19 |
5.19 |
-0.031 (-0.60%)
|
0 |
26 Aug 2016 |
USD |
5.2213 |
5.2213 |
5.2213 |
5.2213 |
5.2213 |
+0.018 (+0.34%)
|
0 |
25 Aug 2016 |
USD |
5.1875 |
5.2038 |
5.1875 |
5.2038 |
5.2038 |
-0.001 (-0.02%)
|
7,000 |