iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
13 Jun 2024 |
GBX |
547 |
547 |
543.989 |
544.875 |
544.875 |
-1.125 (-0.21%)
|
45,848 |
12 Jun 2024 |
GBX |
544.5 |
546 |
542.629 |
546 |
546 |
+4.25 (+0.78%)
|
518,008 |
11 Jun 2024 |
GBX |
544.75 |
544.75 |
541.538 |
541.75 |
541.75 |
-5 (-0.91%)
|
247,847 |
10 Jun 2024 |
GBX |
544.5 |
546.75 |
543.269 |
546.75 |
546.75 |
0.0 (0.0%)
|
51,607 |
7 Jun 2024 |
GBX |
547.25 |
548.45 |
546.25 |
546.75 |
546.75 |
+0.5 (+0.09%)
|
55,183 |
6 Jun 2024 |
GBX |
545.25 |
547.813 |
545.122 |
546.25 |
546.25 |
+2.25 (+0.41%)
|
269,995 |
5 Jun 2024 |
GBX |
540 |
544.5 |
538.864 |
544 |
544 |
+11.125 (+2.09%)
|
484,959 |
4 Jun 2024 |
GBX |
532.75 |
535.25 |
530.861 |
532.875 |
532.875 |
-4.375 (-0.81%)
|
101,031 |
3 Jun 2024 |
GBX |
544 |
544.447 |
537.25 |
537.25 |
537.25 |
+2.5 (+0.47%)
|
29,570 |
31 May 2024 |
GBX |
536.25 |
538 |
534.33 |
534.75 |
534.75 |
-5.625 (-1.04%)
|
142,461 |
30 May 2024 |
GBX |
538.5 |
540.375 |
537.5 |
540.375 |
540.375 |
-2.625 (-0.48%)
|
13,216 |
29 May 2024 |
GBX |
545 |
545.463 |
541.705 |
543 |
543 |
-6.5 (-1.18%)
|
40,909 |
28 May 2024 |
GBX |
552.5 |
552.5 |
548.75 |
549.5 |
549.5 |
-2.25 (-0.41%)
|
28,821 |
24 May 2024 |
GBX |
552.5 |
553.505 |
551.75 |
551.75 |
551.75 |
-3.5 (-0.63%)
|
57,605 |
23 May 2024 |
GBX |
556.75 |
559.45 |
554.5 |
555.25 |
555.25 |
-3.5 (-0.63%)
|
90,567 |
22 May 2024 |
GBX |
559.5 |
560.92 |
558.248 |
558.75 |
558.75 |
-3 (-0.53%)
|
36,867 |
21 May 2024 |
GBX |
561.5 |
562.5 |
560.75 |
561.75 |
561.75 |
-5.75 (-1.01%)
|
13,813 |
20 May 2024 |
GBX |
570.25 |
570.463 |
566.318 |
567.5 |
567.5 |
-3.5 (-0.61%)
|
53,283 |
17 May 2024 |
GBX |
570.5 |
572 |
569.5 |
571 |
571 |
+0.5 (+0.09%)
|
34,141 |
16 May 2024 |
GBX |
569 |
571.75 |
568 |
570.5 |
570.5 |
+6 (+1.06%)
|
11,717 |
15 May 2024 |
GBX |
567 |
568.5 |
564.5 |
564.5 |
564.5 |
-0.25 (-0.04%)
|
312,975 |
14 May 2024 |
GBX |
564.25 |
567 |
564.25 |
564.75 |
564.75 |
-1.5 (-0.26%)
|
19,944 |
13 May 2024 |
GBX |
548 |
567.133 |
548 |
566.25 |
566.25 |
+1.75 (+0.31%)
|
7,029 |
10 May 2024 |
GBX |
564.25 |
566.75 |
563.25 |
564.5 |
564.5 |
+3.75 (+0.67%)
|
91,978 |
9 May 2024 |
GBX |
558.5 |
561.5 |
558.5 |
560.75 |
560.75 |
+2.75 (+0.49%)
|
28,141 |
8 May 2024 |
GBX |
557.75 |
559.626 |
556.071 |
558 |
558 |
-0.875 (-0.16%)
|
17,466 |
7 May 2024 |
GBX |
558.75 |
559.17 |
556.75 |
558.875 |
558.875 |
+0.625 (+0.11%)
|
127,950 |
3 May 2024 |
GBX |
554.75 |
558.963 |
553 |
558.25 |
558.25 |
+4.375 (+0.79%)
|
43,698 |
2 May 2024 |
GBX |
550.25 |
553.875 |
550.25 |
553.875 |
553.875 |
+10.5 (+1.93%)
|
15,586 |
1 May 2024 |
GBX |
544.5 |
544.5 |
540.25 |
543.375 |
543.375 |
+0.875 (+0.16%)
|
34,679 |