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 Apr 2024 |
USD |
14.755 |
14.795 |
14.73 |
14.795 |
14.795 |
+0.04 (+0.27%)
|
249,274 |
| 2 Apr 2024 |
USD |
14.89 |
14.9 |
14.7271 |
14.755 |
14.755 |
-0.265 (-1.76%)
|
1,158,349 |
| 28 Mar 2024 |
USD |
14.975 |
15.03 |
14.95 |
15.02 |
15.02 |
+0.13 (+0.87%)
|
692,662 |
| 27 Mar 2024 |
USD |
14.785 |
14.925 |
14.785 |
14.89 |
14.89 |
+0.045 (+0.30%)
|
94,759 |
| 26 Mar 2024 |
USD |
14.82 |
14.915 |
14.82 |
14.845 |
14.845 |
+0.02 (+0.13%)
|
164,914 |
| 25 Mar 2024 |
USD |
14.83 |
14.87 |
14.81 |
14.825 |
14.825 |
-0.025 (-0.17%)
|
125,622 |
| 22 Mar 2024 |
USD |
14.965 |
14.965 |
14.85 |
14.85 |
14.85 |
-0.11 (-0.74%)
|
44,804 |
| 21 Mar 2024 |
USD |
14.91 |
14.985 |
14.865 |
14.96 |
14.96 |
+0.245 (+1.66%)
|
341,350 |
| 20 Mar 2024 |
USD |
14.71 |
14.74 |
14.685 |
14.715 |
14.715 |
+0.055 (+0.38%)
|
75,375 |
| 19 Mar 2024 |
USD |
14.62 |
14.66 |
14.565 |
14.66 |
14.66 |
+0.02 (+0.14%)
|
354,392 |
| 18 Mar 2024 |
USD |
14.505 |
14.64 |
14.505 |
14.64 |
14.64 |
+0.14 (+0.97%)
|
48,178 |
| 15 Mar 2024 |
USD |
14.585 |
14.605 |
14.4988 |
14.5 |
14.5 |
-0.122 (-0.84%)
|
3,565,927 |
| 14 Mar 2024 |
USD |
14.755 |
14.78 |
14.585 |
14.6225 |
14.6225 |
-0.128 (-0.86%)
|
3,327,675 |
| 13 Mar 2024 |
USD |
14.72 |
14.765 |
14.705 |
14.75 |
14.75 |
+0.055 (+0.37%)
|
47,770 |
| 12 Mar 2024 |
USD |
14.685 |
14.72 |
14.6 |
14.695 |
14.695 |
+0.095 (+0.65%)
|
368,235 |
| 11 Mar 2024 |
USD |
14.61 |
14.635 |
14.54 |
14.6 |
14.6 |
-0.075 (-0.51%)
|
179,919 |
| 8 Mar 2024 |
USD |
14.645 |
14.7 |
14.605 |
14.675 |
14.675 |
+0.07 (+0.48%)
|
218,551 |
| 7 Mar 2024 |
USD |
14.51 |
14.66 |
14.5 |
14.605 |
14.605 |
+0.03 (+0.21%)
|
286,251 |
| 6 Mar 2024 |
USD |
14.515 |
14.5801 |
14.5051 |
14.575 |
14.575 |
+0.01 (+0.07%)
|
222,996 |
| 5 Mar 2024 |
USD |
14.65 |
14.66 |
14.545 |
14.565 |
14.565 |
-0.11 (-0.75%)
|
198,833 |
| 4 Mar 2024 |
USD |
14.665 |
14.695 |
14.63 |
14.675 |
14.675 |
+0.045 (+0.31%)
|
460,726 |
| 1 Mar 2024 |
USD |
14.635 |
14.645 |
14.57 |
14.63 |
14.63 |
+0.035 (+0.24%)
|
558,931 |
| 29 Feb 2024 |
USD |
14.575 |
14.655 |
14.535 |
14.595 |
14.595 |
-0.015 (-0.10%)
|
138,287 |
| 28 Feb 2024 |
USD |
14.57 |
14.62 |
14.515 |
14.61 |
14.61 |
+0.055 (+0.38%)
|
2,070,327 |
| 27 Feb 2024 |
USD |
14.555 |
14.59 |
14.545 |
14.555 |
14.555 |
-0.035 (-0.24%)
|
465,336 |
| 26 Feb 2024 |
USD |
14.565 |
14.62 |
14.53 |
14.59 |
14.59 |
0.0 (0.0%)
|
142,189 |
| 23 Feb 2024 |
USD |
14.53 |
14.61 |
14.52 |
14.59 |
14.59 |
+0.065 (+0.45%)
|
43,523 |
| 22 Feb 2024 |
USD |
14.44 |
14.53 |
14.44 |
14.525 |
14.525 |
+0.155 (+1.08%)
|
147,295 |
| 21 Feb 2024 |
USD |
14.375 |
14.39 |
14.345 |
14.37 |
14.37 |
-0.01 (-0.07%)
|
92,703 |
| 20 Feb 2024 |
USD |
14.375 |
14.44 |
14.345 |
14.38 |
14.38 |
-0.03 (-0.21%)
|
1,607,139 |
