iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Dec 2023 |
GBX |
533.25 |
535 |
530.75 |
530.75 |
530.75 |
-6.25 (-1.16%)
|
122,303 |
| 15 Dec 2023 |
GBX |
534.5 |
537.25 |
534.5 |
537 |
537 |
+3.875 (+0.73%)
|
43,343 |
| 14 Dec 2023 |
GBX |
530.5 |
533.713 |
530.25 |
533.125 |
533.125 |
+10.875 (+2.08%)
|
100,708 |
| 13 Dec 2023 |
GBX |
523.5 |
524.188 |
522.25 |
522.25 |
522.25 |
-1.75 (-0.33%)
|
66,789 |
| 12 Dec 2023 |
GBX |
526.75 |
526.75 |
523.5 |
524 |
524 |
-1.75 (-0.33%)
|
39,469 |
| 11 Dec 2023 |
GBX |
526.25 |
527.25 |
523.25 |
525.75 |
525.75 |
-1 (-0.19%)
|
301,818 |
| 8 Dec 2023 |
GBX |
528 |
529.2 |
526.75 |
526.75 |
526.75 |
-1.5 (-0.28%)
|
50,782 |
| 7 Dec 2023 |
GBX |
527.25 |
529.2 |
526.3 |
528.25 |
528.25 |
-0.75 (-0.14%)
|
102,356 |
| 6 Dec 2023 |
GBX |
528.25 |
530.725 |
527.5 |
529 |
529 |
+4.875 (+0.93%)
|
37,586 |
| 5 Dec 2023 |
GBX |
523.75 |
524.5 |
522.177 |
524.125 |
524.125 |
-2.375 (-0.45%)
|
31,640 |
| 4 Dec 2023 |
GBX |
529.75 |
529.75 |
526.5 |
526.5 |
526.5 |
-3 (-0.57%)
|
70,335 |
| 1 Dec 2023 |
GBX |
531.5 |
532 |
529.5 |
529.5 |
529.5 |
-2.625 (-0.49%)
|
107,627 |
| 30 Nov 2023 |
GBX |
532 |
533.75 |
531.25 |
532.125 |
532.125 |
-0.375 (-0.07%)
|
21,633 |
| 29 Nov 2023 |
GBX |
533.75 |
534.2 |
532.5 |
532.5 |
532.5 |
-5 (-0.93%)
|
63,174 |
| 28 Nov 2023 |
GBX |
537 |
539 |
535.75 |
537.5 |
537.5 |
0.0 (0.0%)
|
209,974 |
| 27 Nov 2023 |
GBX |
537.5 |
538.5 |
536.5 |
537.5 |
537.5 |
-2.5 (-0.46%)
|
35,617 |
| 24 Nov 2023 |
GBX |
540.25 |
540.75 |
539.174 |
540 |
540 |
-7.125 (-1.30%)
|
33,459 |
| 23 Nov 2023 |
GBX |
549 |
549.5 |
546.3 |
547.125 |
547.125 |
+0.25 (+0.05%)
|
30,295 |
| 22 Nov 2023 |
GBX |
545 |
547.25 |
543.563 |
546.875 |
546.875 |
+1.125 (+0.21%)
|
18,507 |
| 21 Nov 2023 |
GBX |
549.5 |
549.5 |
545.5 |
545.75 |
545.75 |
-5.125 (-0.93%)
|
49,668 |
| 20 Nov 2023 |
GBX |
548.75 |
551.45 |
547.424 |
550.875 |
550.875 |
+3.625 (+0.66%)
|
62,733 |
| 17 Nov 2023 |
GBX |
549 |
549.963 |
547.25 |
547.25 |
547.25 |
+1.75 (+0.32%)
|
32,710 |
| 16 Nov 2023 |
GBX |
550.5 |
551.75 |
545.5 |
545.5 |
545.5 |
-9 (-1.62%)
|
29,351 |
| 15 Nov 2023 |
GBX |
550.75 |
554.5 |
549.5 |
554.5 |
554.5 |
+10.375 (+1.91%)
|
68,791 |
| 14 Nov 2023 |
GBX |
537.75 |
544.45 |
537.51 |
544.125 |
544.125 |
+3.25 (+0.60%)
|
33,706 |
| 13 Nov 2023 |
GBX |
540.75 |
541 |
538.351 |
540.875 |
540.875 |
+0.875 (+0.16%)
|
42,393 |
| 10 Nov 2023 |
GBX |
538.75 |
541.25 |
537 |
540 |
540 |
-3.375 (-0.62%)
|
49,633 |
| 9 Nov 2023 |
GBX |
540.25 |
544.25 |
540.25 |
543.375 |
543.375 |
+0.375 (+0.07%)
|
45,055 |
| 8 Nov 2023 |
GBX |
542.25 |
544.7 |
542.25 |
543 |
543 |
-0.875 (-0.16%)
|
178,688 |
| 7 Nov 2023 |
GBX |
542 |
543.875 |
541.538 |
543.875 |
543.875 |
-1.25 (-0.23%)
|
21,525 |
