iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Apr 2024 |
GBX |
527.25 |
528.169 |
525.75 |
525.75 |
525.75 |
-2.375 (-0.45%)
|
14,839 |
| 16 Apr 2024 |
GBX |
528.5 |
530 |
525.75 |
528.125 |
528.125 |
-8.875 (-1.65%)
|
122,483 |
| 15 Apr 2024 |
GBX |
541 |
541.25 |
537 |
537 |
537 |
-2.375 (-0.44%)
|
58,313 |
| 12 Apr 2024 |
GBX |
544.25 |
545.006 |
539.375 |
539.375 |
539.375 |
-6.5 (-1.19%)
|
63,575 |
| 11 Apr 2024 |
GBX |
546.75 |
548.25 |
544.5 |
545.875 |
545.875 |
+2.875 (+0.53%)
|
90,940 |
| 10 Apr 2024 |
GBX |
549.25 |
550.25 |
543 |
543 |
543 |
-3.5 (-0.64%)
|
1,255,915 |
| 9 Apr 2024 |
GBX |
546 |
547.75 |
545 |
546.5 |
546.5 |
+2.625 (+0.48%)
|
48,674 |
| 8 Apr 2024 |
GBX |
542 |
544.041 |
541.75 |
543.875 |
543.875 |
+4.25 (+0.79%)
|
205,101 |
| 5 Apr 2024 |
GBX |
538.5 |
540.5 |
538 |
539.625 |
539.625 |
-3.625 (-0.67%)
|
63,131 |
| 4 Apr 2024 |
GBX |
538.25 |
543.5 |
538.25 |
543.25 |
543.25 |
+4.375 (+0.81%)
|
31,081 |
| 3 Apr 2024 |
GBX |
539.25 |
539.5 |
537.563 |
538.875 |
538.875 |
-3.875 (-0.71%)
|
80,958 |
| 2 Apr 2024 |
GBX |
545.25 |
546.75 |
542.5 |
542.75 |
542.75 |
+0.25 (+0.05%)
|
822,120 |
| 28 Mar 2024 |
GBX |
541.75 |
543.75 |
541.217 |
542.5 |
542.5 |
+2.5 (+0.46%)
|
44,908 |
| 27 Mar 2024 |
GBX |
539.75 |
541.25 |
539.55 |
540 |
540 |
-2.875 (-0.53%)
|
175,679 |
| 26 Mar 2024 |
GBX |
543.25 |
543.75 |
542.5 |
542.875 |
542.875 |
+0.625 (+0.12%)
|
44,202 |
| 25 Mar 2024 |
GBX |
544 |
544 |
540.788 |
542.25 |
542.25 |
-0.5 (-0.09%)
|
89,355 |
| 22 Mar 2024 |
GBX |
544 |
545.213 |
541.788 |
542.75 |
542.75 |
-2.25 (-0.41%)
|
435,007 |
| 21 Mar 2024 |
GBX |
543 |
545.25 |
541.8 |
545 |
545 |
+7 (+1.30%)
|
382,700 |
| 20 Mar 2024 |
GBX |
534.75 |
538 |
534.75 |
538 |
538 |
+3 (+0.56%)
|
1,527,864 |
| 19 Mar 2024 |
GBX |
533.75 |
536.463 |
532.811 |
535 |
535 |
-3.5 (-0.65%)
|
30,345 |
| 18 Mar 2024 |
GBX |
542 |
542.2 |
538.5 |
538.5 |
538.5 |
-2.5 (-0.46%)
|
89,253 |
| 15 Mar 2024 |
GBX |
540.25 |
542.75 |
540.25 |
541 |
541 |
-2.75 (-0.51%)
|
93,260 |
| 14 Mar 2024 |
GBX |
544.75 |
546 |
543.75 |
543.75 |
543.75 |
+0.375 (+0.07%)
|
20,631 |
| 13 Mar 2024 |
GBX |
543.75 |
543.75 |
541.25 |
543.375 |
543.375 |
+0.5 (+0.09%)
|
93,611 |
| 12 Mar 2024 |
GBX |
543.25 |
544 |
542.013 |
542.875 |
542.875 |
+5.625 (+1.05%)
|
45,524 |
| 11 Mar 2024 |
GBX |
535 |
537.5 |
533.8 |
537.25 |
537.25 |
+5.625 (+1.06%)
|
295,452 |
| 8 Mar 2024 |
GBX |
535.25 |
535.5 |
531.625 |
531.625 |
531.625 |
-1.375 (-0.26%)
|
89,801 |
| 7 Mar 2024 |
GBX |
531.25 |
533.463 |
531.25 |
533 |
533 |
-3.5 (-0.65%)
|
77,507 |
| 6 Mar 2024 |
GBX |
533.75 |
538 |
533.75 |
536.5 |
536.5 |
+7.75 (+1.47%)
|
279,301 |
| 5 Mar 2024 |
GBX |
531.25 |
531.913 |
528.75 |
528.75 |
528.75 |
-5.875 (-1.10%)
|
43,275 |
