iShares Sustainable MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Oct 2023 |
USD |
12.68 |
12.82 |
12.63 |
12.79 |
12.79 |
+0.14 (+1.11%)
|
297,885 |
| 13 Oct 2023 |
USD |
12.655 |
12.76 |
12.65 |
12.65 |
12.65 |
-0.135 (-1.06%)
|
71,659 |
| 12 Oct 2023 |
USD |
12.915 |
12.92 |
12.765 |
12.785 |
12.785 |
-0.01 (-0.08%)
|
7,310,060 |
| 11 Oct 2023 |
USD |
12.81 |
12.86 |
12.7737 |
12.795 |
12.795 |
-0.052 (-0.41%)
|
217,533 |
| 10 Oct 2023 |
USD |
12.705 |
12.855 |
12.7 |
12.8475 |
12.8475 |
+0.258 (+2.05%)
|
255,260 |
| 9 Oct 2023 |
USD |
12.515 |
12.59 |
12.5 |
12.59 |
12.59 |
+0.035 (+0.28%)
|
76,940 |
| 6 Oct 2023 |
USD |
12.485 |
12.555 |
12.38 |
12.555 |
12.555 |
+0.113 (+0.90%)
|
1,375,084 |
| 5 Oct 2023 |
USD |
12.525 |
12.575 |
12.43 |
12.4425 |
12.4425 |
-0.022 (-0.18%)
|
338,703 |
| 4 Oct 2023 |
USD |
12.355 |
12.4975 |
12.345 |
12.465 |
12.465 |
+0.06 (+0.48%)
|
402,803 |
| 3 Oct 2023 |
USD |
12.615 |
12.645 |
12.405 |
12.405 |
12.405 |
-0.25 (-1.98%)
|
192,151 |
| 2 Oct 2023 |
USD |
12.75 |
12.775 |
12.6 |
12.655 |
12.655 |
-0.09 (-0.71%)
|
228,601 |
| 29 Sep 2023 |
USD |
12.75 |
12.795 |
12.735 |
12.745 |
12.745 |
+0.028 (+0.22%)
|
203,974 |
| 28 Sep 2023 |
USD |
12.64 |
12.7175 |
12.61 |
12.7175 |
12.7175 |
+0.05 (+0.39%)
|
73,087 |
| 27 Sep 2023 |
USD |
12.705 |
12.725 |
12.65 |
12.6675 |
12.6675 |
-0.043 (-0.33%)
|
138,339 |
| 26 Sep 2023 |
USD |
12.745 |
12.78 |
12.7015 |
12.71 |
12.71 |
-0.072 (-0.57%)
|
122,071 |
| 25 Sep 2023 |
USD |
12.825 |
12.835 |
12.7209 |
12.7825 |
12.7825 |
-0.098 (-0.76%)
|
223,914 |
| 22 Sep 2023 |
USD |
12.86 |
12.88 |
12.815 |
12.88 |
12.88 |
-0.035 (-0.27%)
|
105,130 |
| 21 Sep 2023 |
USD |
13.045 |
13.045 |
12.8863 |
12.915 |
12.915 |
-0.28 (-2.12%)
|
317,549 |
| 20 Sep 2023 |
USD |
13.115 |
13.2 |
13.115 |
13.195 |
13.195 |
+0.12 (+0.92%)
|
100,440 |
| 19 Sep 2023 |
USD |
13.155 |
13.185 |
13.0611 |
13.075 |
13.075 |
-0.1 (-0.76%)
|
542,880 |
| 18 Sep 2023 |
USD |
13.215 |
13.22 |
13.15 |
13.175 |
13.175 |
-0.065 (-0.49%)
|
253,067 |
| 15 Sep 2023 |
USD |
13.38 |
13.385 |
13.215 |
13.24 |
13.24 |
-0.05 (-0.38%)
|
615,806 |
| 14 Sep 2023 |
USD |
13.26 |
13.305 |
13.245 |
13.29 |
13.29 |
+0.045 (+0.34%)
|
56,345 |
| 13 Sep 2023 |
USD |
13.22 |
13.26 |
13.2126 |
13.245 |
13.245 |
-0.022 (-0.17%)
|
487,483 |
| 12 Sep 2023 |
USD |
13.31 |
13.31 |
13.25 |
13.2675 |
13.2675 |
-0.013 (-0.09%)
|
168,424 |
| 11 Sep 2023 |
USD |
13.24 |
13.3 |
13.235 |
13.28 |
13.28 |
+0.05 (+0.38%)
|
437,395 |
| 8 Sep 2023 |
USD |
13.225 |
13.23 |
13.165 |
13.23 |
13.23 |
+0.062 (+0.47%)
|
295,074 |
| 7 Sep 2023 |
USD |
13.185 |
13.235 |
13.13 |
13.1675 |
13.1675 |
-0.007 (-0.06%)
|
946,789 |
| 6 Sep 2023 |
USD |
13.24 |
13.265 |
13.175 |
13.175 |
13.175 |
-0.138 (-1.03%)
|
128,459 |
| 5 Sep 2023 |
USD |
13.33 |
13.36 |
13.285 |
13.3125 |
13.3125 |
-0.028 (-0.21%)
|
201,262 |
