iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
22 Apr 2024 |
USD |
6.73 |
6.73 |
6.6 |
6.61 |
6.61 |
+0.04 (+0.61%)
|
184,708 |
19 Apr 2024 |
USD |
6.6175 |
6.6175 |
6.5025 |
6.57 |
6.57 |
-0.028 (-0.42%)
|
40,594 |
18 Apr 2024 |
USD |
6.6375 |
6.645 |
6.5725 |
6.5975 |
6.5975 |
+0.056 (+0.86%)
|
141,651 |
17 Apr 2024 |
USD |
6.565 |
6.585 |
6.5413 |
6.5413 |
6.5413 |
-0.014 (-0.21%)
|
22,397 |
16 Apr 2024 |
USD |
6.5825 |
6.6025 |
6.55 |
6.555 |
6.555 |
-0.138 (-2.05%)
|
391,662 |
15 Apr 2024 |
USD |
6.7475 |
6.7525 |
6.6875 |
6.6925 |
6.6925 |
-0.037 (-0.56%)
|
108,258 |
12 Apr 2024 |
USD |
6.82 |
6.8325 |
6.71 |
6.73 |
6.73 |
-0.115 (-1.68%)
|
153,971 |
11 Apr 2024 |
USD |
6.8625 |
6.8825 |
6.82 |
6.845 |
6.845 |
+0.037 (+0.55%)
|
54,802 |
10 Apr 2024 |
USD |
6.96 |
6.98 |
6.8075 |
6.8075 |
6.8075 |
-0.117 (-1.70%)
|
163,422 |
9 Apr 2024 |
USD |
6.91 |
6.9525 |
6.9094 |
6.925 |
6.925 |
+0.052 (+0.76%)
|
95,691 |
8 Apr 2024 |
USD |
6.8375 |
6.8875 |
6.8275 |
6.8725 |
6.8725 |
+0.055 (+0.81%)
|
431,850 |
5 Apr 2024 |
USD |
6.795 |
6.8175 |
6.785 |
6.8175 |
6.8175 |
-0.037 (-0.55%)
|
221,840 |
4 Apr 2024 |
USD |
6.8075 |
6.8825 |
6.8075 |
6.855 |
6.855 |
+0.055 (+0.81%)
|
73,586 |
3 Apr 2024 |
USD |
6.785 |
6.805 |
6.765 |
6.8 |
6.8 |
-0.013 (-0.18%)
|
591,568 |
2 Apr 2024 |
USD |
6.8425 |
6.8625 |
6.8125 |
6.8125 |
6.8125 |
-0.033 (-0.47%)
|
287,130 |
28 Mar 2024 |
USD |
6.8425 |
6.87 |
6.8213 |
6.845 |
6.845 |
+0.037 (+0.55%)
|
45,768 |
27 Mar 2024 |
USD |
6.8175 |
6.83 |
6.8075 |
6.8075 |
6.8075 |
-0.037 (-0.55%)
|
46,836 |
26 Mar 2024 |
USD |
6.88 |
6.8825 |
6.845 |
6.845 |
6.845 |
-0.015 (-0.22%)
|
2,805,529 |
25 Mar 2024 |
USD |
6.85 |
6.86 |
6.835 |
6.86 |
6.86 |
+0.021 (+0.31%)
|
93,200 |
22 Mar 2024 |
USD |
6.845 |
6.86 |
6.8275 |
6.8388 |
6.8388 |
-0.056 (-0.82%)
|
981,878 |
21 Mar 2024 |
USD |
6.9375 |
6.95 |
6.895 |
6.895 |
6.895 |
+0.07 (+1.03%)
|
412,062 |
20 Mar 2024 |
USD |
6.7875 |
6.8325 |
6.78 |
6.825 |
6.825 |
+0.019 (+0.28%)
|
150,573 |
19 Mar 2024 |
USD |
6.8025 |
6.8075 |
6.7725 |
6.8062 |
6.8062 |
-0.039 (-0.57%)
|
43,790 |
18 Mar 2024 |
USD |
6.8975 |
6.91 |
6.845 |
6.845 |
6.845 |
-0.045 (-0.65%)
|
296,655 |
15 Mar 2024 |
USD |
6.895 |
6.9225 |
6.8875 |
6.89 |
6.89 |
-0.04 (-0.58%)
|
479,104 |
14 Mar 2024 |
USD |
6.9775 |
6.9875 |
6.9252 |
6.93 |
6.93 |
-0.022 (-0.32%)
|
402,667 |
13 Mar 2024 |
USD |
6.9325 |
6.9675 |
6.9275 |
6.9525 |
6.9525 |
+0.013 (+0.18%)
|
77,009 |
12 Mar 2024 |
USD |
6.9525 |
6.9655 |
6.9225 |
6.94 |
6.94 |
+0.04 (+0.58%)
|
196,079 |
11 Mar 2024 |
USD |
6.8725 |
6.9 |
6.86 |
6.9 |
6.9 |
+0.055 (+0.80%)
|
537,475 |
8 Mar 2024 |
USD |
6.8575 |
6.8725 |
6.8325 |
6.845 |
6.845 |
+0.01 (+0.15%)
|
104,846 |