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 |
| 16 May 2024 |
USD |
14.88 |
14.885 |
14.82 |
14.8425 |
14.8425 |
+0.003 (+0.02%)
|
2,851,063 |
| 15 May 2024 |
USD |
14.725 |
14.84 |
14.72 |
14.84 |
14.84 |
+0.16 (+1.09%)
|
34,693 |
| 14 May 2024 |
USD |
14.64 |
14.715 |
14.6 |
14.68 |
14.68 |
-0.005 (-0.03%)
|
1,773,813 |
| 13 May 2024 |
USD |
14.69 |
14.755 |
14.685 |
14.685 |
14.685 |
0.0 (0.0%)
|
408,402 |
| 10 May 2024 |
USD |
14.68 |
14.74 |
14.6795 |
14.685 |
14.685 |
+0.07 (+0.48%)
|
46,250 |
| 9 May 2024 |
USD |
14.495 |
14.615 |
14.475 |
14.615 |
14.615 |
+0.09 (+0.62%)
|
132,207 |
| 8 May 2024 |
USD |
14.525 |
14.55 |
14.47 |
14.525 |
14.525 |
-0.045 (-0.31%)
|
392,194 |
| 7 May 2024 |
USD |
14.575 |
14.59 |
14.545 |
14.57 |
14.57 |
+0.14 (+0.97%)
|
125,871 |
| 3 May 2024 |
USD |
14.34 |
14.495 |
14.315 |
14.43 |
14.43 |
+0.165 (+1.16%)
|
77,094 |
| 2 May 2024 |
USD |
14.265 |
14.335 |
14.2 |
14.265 |
14.265 |
+0.048 (+0.33%)
|
161,406 |
| 1 May 2024 |
USD |
14.19 |
14.285 |
14.19 |
14.2175 |
14.2175 |
-0.133 (-0.92%)
|
47,832 |
| 30 Apr 2024 |
USD |
14.485 |
14.485 |
14.345 |
14.35 |
14.35 |
-0.1 (-0.69%)
|
175,418 |
| 29 Apr 2024 |
USD |
14.39 |
14.46 |
14.36 |
14.45 |
14.45 |
+0.11 (+0.77%)
|
52,458 |
| 26 Apr 2024 |
USD |
14.315 |
14.365 |
14.25 |
14.34 |
14.34 |
+0.1 (+0.70%)
|
150,460 |
| 25 Apr 2024 |
USD |
14.37 |
14.37 |
14.17 |
14.24 |
14.24 |
-0.055 (-0.38%)
|
248,434 |
| 24 Apr 2024 |
USD |
14.315 |
14.33 |
14.25 |
14.295 |
14.295 |
+0.05 (+0.35%)
|
3,187,220 |
| 23 Apr 2024 |
USD |
14.095 |
14.245 |
14.09 |
14.245 |
14.245 |
+0.215 (+1.53%)
|
150,115 |
| 22 Apr 2024 |
USD |
14.07 |
14.11 |
14.03 |
14.03 |
14.03 |
-0.022 (-0.16%)
|
270,680 |
| 19 Apr 2024 |
USD |
13.925 |
14.07 |
13.915 |
14.0525 |
14.0525 |
-0.033 (-0.23%)
|
170,614 |
| 18 Apr 2024 |
USD |
14.075 |
14.105 |
14.03 |
14.085 |
14.085 |
+0.045 (+0.32%)
|
126,171 |
| 17 Apr 2024 |
USD |
14.105 |
14.19 |
14.04 |
14.04 |
14.04 |
-0.115 (-0.81%)
|
902,264 |
| 16 Apr 2024 |
USD |
14.155 |
14.205 |
14.1 |
14.155 |
14.155 |
-0.2 (-1.39%)
|
413,089 |
| 15 Apr 2024 |
USD |
14.405 |
14.465 |
14.32 |
14.355 |
14.355 |
-0.04 (-0.28%)
|
230,219 |
| 12 Apr 2024 |
USD |
14.535 |
14.5523 |
14.37 |
14.395 |
14.395 |
-0.065 (-0.45%)
|
134,512 |
| 11 Apr 2024 |
USD |
14.545 |
14.58 |
14.45 |
14.46 |
14.46 |
-0.11 (-0.75%)
|
227,663 |
| 10 Apr 2024 |
USD |
14.82 |
14.855 |
14.53 |
14.57 |
14.57 |
-0.14 (-0.95%)
|
118,035 |
| 9 Apr 2024 |
USD |
14.75 |
14.805 |
14.67 |
14.71 |
14.71 |
-0.045 (-0.30%)
|
223,119 |
| 8 Apr 2024 |
USD |
14.685 |
14.77 |
14.675 |
14.755 |
14.755 |
+0.085 (+0.58%)
|
453,362 |
| 5 Apr 2024 |
USD |
14.645 |
14.7169 |
14.61 |
14.67 |
14.67 |
-0.19 (-1.28%)
|
368,405 |
| 4 Apr 2024 |
USD |
14.79 |
14.88 |
14.775 |
14.86 |
14.86 |
+0.065 (+0.44%)
|
103,329 |
