iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Sep 2016 |
GBX |
406.25 |
406.25 |
406.25 |
406.25 |
406.25 |
+1.1 (+0.27%)
|
0 |
| 5 Sep 2016 |
GBX |
405.15 |
405.15 |
405.15 |
405.15 |
405.15 |
+2.3 (+0.57%)
|
0 |
| 2 Sep 2016 |
GBX |
402.85 |
402.85 |
402.85 |
402.85 |
402.85 |
+6.5 (+1.64%)
|
0 |
| 1 Sep 2016 |
GBX |
396.35 |
396.35 |
396.35 |
396.35 |
396.35 |
-6.4 (-1.59%)
|
0 |
| 31 Aug 2016 |
GBX |
402.75 |
402.75 |
402.75 |
402.75 |
402.75 |
-2.8 (-0.69%)
|
0 |
| 30 Aug 2016 |
GBX |
410 |
410 |
405.55 |
405.55 |
405.55 |
-4.65 (-1.13%)
|
2,101 |
| 26 Aug 2016 |
GBX |
410.2 |
410.2 |
410.2 |
410.2 |
410.2 |
+4.25 (+1.05%)
|
0 |
| 25 Aug 2016 |
GBX |
405.95 |
405.95 |
405.95 |
405.95 |
405.95 |
+3.4 (+0.84%)
|
0 |
| 24 Aug 2016 |
GBX |
402.55 |
402.55 |
402.55 |
402.55 |
402.55 |
-7.4 (-1.81%)
|
0 |
| 23 Aug 2016 |
GBX |
415 |
415 |
409.95 |
409.95 |
409.95 |
-3.85 (-0.93%)
|
14,101 |
| 22 Aug 2016 |
GBX |
413.8 |
413.8 |
413.8 |
413.8 |
413.8 |
-6.9 (-1.64%)
|
0 |
| 19 Aug 2016 |
GBX |
422 |
422 |
420.7 |
420.7 |
420.7 |
-3.6 (-0.85%)
|
2,000 |
| 18 Aug 2016 |
GBX |
424.3 |
424.3 |
424.3 |
424.3 |
424.3 |
+0.45 (+0.11%)
|
0 |
| 17 Aug 2016 |
GBX |
423.85 |
423.85 |
423.85 |
423.85 |
423.85 |
-6.85 (-1.59%)
|
0 |
| 16 Aug 2016 |
GBX |
432.1 |
434.7 |
430.7 |
430.7 |
430.7 |
-9.4 (-2.14%)
|
2,294 |
| 15 Aug 2016 |
GBX |
440.1 |
440.1 |
440.1 |
440.1 |
440.1 |
+5.1 (+1.17%)
|
0 |
| 12 Aug 2016 |
GBX |
435 |
435 |
435 |
435 |
435 |
+1.9 (+0.44%)
|
0 |
| 11 Aug 2016 |
GBX |
433.1 |
433.1 |
433.1 |
433.1 |
433.1 |
+3 (+0.70%)
|
0 |
| 10 Aug 2016 |
GBX |
430.1 |
430.1 |
430.1 |
430.1 |
430.1 |
-0.35 (-0.08%)
|
0 |
| 9 Aug 2016 |
GBX |
430.45 |
430.45 |
430.45 |
430.45 |
430.45 |
+5.95 (+1.40%)
|
0 |
| 8 Aug 2016 |
GBX |
424.5 |
424.5 |
424.5 |
424.5 |
424.5 |
+5.8 (+1.39%)
|
0 |
| 5 Aug 2016 |
GBX |
418.7 |
418.7 |
418.7 |
418.7 |
418.7 |
+4 (+0.96%)
|
0 |
| 4 Aug 2016 |
GBX |
414.7 |
414.7 |
414.7 |
414.7 |
414.7 |
+11.8 (+2.93%)
|
0 |
| 3 Aug 2016 |
GBX |
402.9 |
402.9 |
402.9 |
402.9 |
402.9 |
-1.35 (-0.33%)
|
0 |
| 2 Aug 2016 |
GBX |
404.25 |
404.25 |
404.25 |
404.25 |
404.25 |
-9.1 (-2.20%)
|
0 |
| 1 Aug 2016 |
GBX |
414.7 |
414.7 |
413.35 |
413.35 |
413.35 |
+4.3 (+1.05%)
|
4,000 |
| 29 Jul 2016 |
GBX |
405.1 |
409.05 |
405.1 |
409.05 |
409.05 |
+0.15 (+0.04%)
|
6,000 |
| 28 Jul 2016 |
GBX |
407.1 |
408.9 |
407.1 |
408.9 |
408.9 |
+2.95 (+0.73%)
|
8,000 |
| 27 Jul 2016 |
GBX |
404.2 |
405.95 |
404.2 |
405.95 |
405.95 |
+4.35 (+1.08%)
|
6,000 |
| 26 Jul 2016 |
GBX |
404.4 |
404.4 |
401.6 |
401.6 |
401.6 |
-0.1 (-0.02%)
|
4,984 |
