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 |
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 |
7 Mar 2024 |
USD |
6.7625 |
6.835 |
6.7625 |
6.835 |
6.835 |
+0.003 (+0.04%)
|
240,517 |
6 Mar 2024 |
USD |
6.7375 |
6.84 |
6.7375 |
6.8325 |
6.8325 |
+0.098 (+1.45%)
|
142,689 |
5 Mar 2024 |
USD |
6.7375 |
6.7475 |
6.7225 |
6.735 |
6.735 |
-0.048 (-0.70%)
|
121,362 |
4 Mar 2024 |
USD |
6.83 |
6.8375 |
6.7825 |
6.7825 |
6.7825 |
-0.035 (-0.51%)
|
268,730 |
1 Mar 2024 |
USD |
6.775 |
6.8175 |
6.765 |
6.8175 |
6.8175 |
+0.11 (+1.64%)
|
332,447 |
29 Feb 2024 |
USD |
6.7475 |
6.7575 |
6.7075 |
6.7075 |
6.7075 |
-0.013 (-0.19%)
|
68,107 |
28 Feb 2024 |
USD |
6.7425 |
6.755 |
6.71 |
6.72 |
6.72 |
-0.085 (-1.25%)
|
156,853 |
27 Feb 2024 |
USD |
6.7675 |
6.805 |
6.7625 |
6.805 |
6.805 |
+0.069 (+1.02%)
|
1,028,201 |
26 Feb 2024 |
USD |
6.715 |
6.7525 |
6.715 |
6.7363 |
6.7363 |
-0.021 (-0.31%)
|
31,932 |
23 Feb 2024 |
USD |
6.7875 |
6.7875 |
6.7475 |
6.7575 |
6.7575 |
-0.033 (-0.48%)
|
714,568 |
22 Feb 2024 |
USD |
6.81 |
6.8175 |
6.775 |
6.79 |
6.79 |
+0.033 (+0.48%)
|
251,583 |
21 Feb 2024 |
USD |
6.7625 |
6.765 |
6.7398 |
6.7575 |
6.7575 |
+0.015 (+0.22%)
|
382,118 |
20 Feb 2024 |
USD |
6.72 |
6.7555 |
6.715 |
6.7425 |
6.7425 |
+0.005 (+0.07%)
|
159,818 |
19 Feb 2024 |
USD |
6.745 |
6.745 |
6.728 |
6.7375 |
6.7375 |
-0.009 (-0.13%)
|
35,774 |
16 Feb 2024 |
USD |
6.75 |
6.7525 |
6.7125 |
6.7462 |
6.7462 |
+0.066 (+0.99%)
|
559,844 |
15 Feb 2024 |
USD |
6.645 |
6.68 |
6.645 |
6.68 |
6.68 |
+0.055 (+0.83%)
|
110,017 |