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 |
| 19 Feb 2024 |
USD |
14.42 |
14.44 |
14.4 |
14.41 |
14.41 |
-0.095 (-0.65%)
|
42,746 |
| 16 Feb 2024 |
USD |
14.51 |
14.535 |
14.45 |
14.505 |
14.505 |
+0.06 (+0.42%)
|
332,915 |
| 15 Feb 2024 |
USD |
14.42 |
14.4672 |
14.39 |
14.445 |
14.445 |
+0.13 (+0.91%)
|
105,302 |
| 14 Feb 2024 |
USD |
14.26 |
14.34 |
14.26 |
14.315 |
14.315 |
+0.035 (+0.25%)
|
256,828 |
| 13 Feb 2024 |
USD |
14.495 |
14.495 |
14.23 |
14.28 |
14.28 |
-0.25 (-1.72%)
|
607,427 |
| 12 Feb 2024 |
USD |
14.45 |
14.53 |
14.435 |
14.53 |
14.53 |
+0.145 (+1.01%)
|
250,833 |
| 9 Feb 2024 |
USD |
14.425 |
14.465 |
14.385 |
14.385 |
14.385 |
+0.03 (+0.21%)
|
209,537 |
| 8 Feb 2024 |
USD |
14.365 |
14.38 |
14.3432 |
14.355 |
14.355 |
+0.01 (+0.07%)
|
227,709 |
| 7 Feb 2024 |
USD |
14.29 |
14.38 |
14.265 |
14.345 |
14.345 |
+0.075 (+0.53%)
|
170,121 |
| 6 Feb 2024 |
USD |
14.245 |
14.275 |
14.185 |
14.27 |
14.27 |
+0.055 (+0.39%)
|
175,630 |
| 5 Feb 2024 |
USD |
14.285 |
14.32 |
14.18 |
14.215 |
14.215 |
-0.07 (-0.49%)
|
271,010 |
| 2 Feb 2024 |
USD |
14.335 |
14.3707 |
14.21 |
14.285 |
14.285 |
+0.115 (+0.81%)
|
219,214 |
| 1 Feb 2024 |
USD |
14.18 |
15.12 |
14.11 |
14.17 |
14.17 |
-0.095 (-0.67%)
|
262,603 |
| 31 Jan 2024 |
USD |
14.335 |
14.355 |
14.2405 |
14.265 |
14.265 |
-0.025 (-0.17%)
|
153,023 |
| 30 Jan 2024 |
USD |
14.24 |
14.29 |
14.24 |
14.29 |
14.29 |
+0.11 (+0.78%)
|
1,968,281 |
| 29 Jan 2024 |
USD |
14.155 |
14.19 |
14.14 |
14.18 |
14.18 |
-0.02 (-0.14%)
|
251,115 |
| 26 Jan 2024 |
USD |
14.115 |
14.21 |
14.1047 |
14.2 |
14.2 |
+0.105 (+0.74%)
|
760,316 |
| 25 Jan 2024 |
USD |
14.06 |
14.13 |
14.04 |
14.095 |
14.095 |
-0.085 (-0.60%)
|
442,165 |
| 24 Jan 2024 |
USD |
14.175 |
14.23 |
14.14 |
14.18 |
14.18 |
+0.068 (+0.48%)
|
87,825 |
| 23 Jan 2024 |
USD |
14.15 |
14.175 |
14.11 |
14.1125 |
14.1125 |
-0.033 (-0.23%)
|
329,479 |
| 22 Jan 2024 |
USD |
14.13 |
14.195 |
14.12 |
14.145 |
14.145 |
+0.15 (+1.07%)
|
218,008 |
| 19 Jan 2024 |
USD |
13.99 |
14.03 |
13.96 |
13.995 |
13.995 |
+0.095 (+0.68%)
|
261,699 |
| 18 Jan 2024 |
USD |
13.9 |
13.935 |
13.8765 |
13.9 |
13.9 |
-0.015 (-0.11%)
|
6,597,617 |
| 17 Jan 2024 |
USD |
13.925 |
13.945 |
13.89 |
13.915 |
13.915 |
-0.105 (-0.75%)
|
162,556 |
| 16 Jan 2024 |
USD |
13.985 |
14.03 |
13.945 |
14.02 |
14.02 |
-0.005 (-0.04%)
|
356,812 |
| 15 Jan 2024 |
USD |
14.035 |
14.05 |
14.005 |
14.025 |
14.025 |
-0.003 (-0.02%)
|
52,673 |
| 12 Jan 2024 |
USD |
14.01 |
14.105 |
13.99 |
14.0275 |
14.0275 |
+0.077 (+0.56%)
|
66,627 |
| 11 Jan 2024 |
USD |
14.125 |
14.13 |
13.95 |
13.95 |
13.95 |
-0.07 (-0.50%)
|
92,666 |
| 10 Jan 2024 |
USD |
14.05 |
14.07 |
14.015 |
14.02 |
14.02 |
-0.055 (-0.39%)
|
211,820 |
| 9 Jan 2024 |
USD |
14.09 |
14.095 |
14.01 |
14.075 |
14.075 |
+0.065 (+0.46%)
|
405,317 |
