iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 May 2024 |
GBX |
536.25 |
538 |
534.12 |
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 |
| 30 Apr 2024 |
GBX |
546.75 |
546.844 |
542.25 |
542.5 |
542.5 |
-3.25 (-0.60%)
|
45,567 |
| 29 Apr 2024 |
GBX |
545.75 |
548.5 |
545.596 |
545.75 |
545.75 |
+1 (+0.18%)
|
149,887 |
| 26 Apr 2024 |
GBX |
540.25 |
544.75 |
540.25 |
544.75 |
544.75 |
+10.625 (+1.99%)
|
36,100 |
| 25 Apr 2024 |
GBX |
537 |
537 |
532.5 |
534.125 |
534.125 |
-4.875 (-0.90%)
|
21,369 |
| 24 Apr 2024 |
GBX |
543.5 |
543.5 |
539 |
539 |
539 |
-0.875 (-0.16%)
|
17,615 |
| 23 Apr 2024 |
GBX |
540.75 |
541.44 |
537.75 |
539.875 |
539.875 |
+4.125 (+0.77%)
|
57,333 |
| 22 Apr 2024 |
GBX |
535 |
538.5 |
534.75 |
535.75 |
535.75 |
+7.25 (+1.37%)
|
16,185 |
| 19 Apr 2024 |
GBX |
523.25 |
529.25 |
523 |
528.5 |
528.5 |
-2 (-0.38%)
|
52,016 |
| 18 Apr 2024 |
GBX |
532 |
533 |
528.25 |
530.5 |
530.5 |
+4.75 (+0.90%)
|
29,987 |
