iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 14 Feb 2024 |
USD |
6.5825 |
6.6275 |
6.5625 |
6.625 |
6.625 |
+0.048 (+0.72%)
|
87,277 |
| 13 Feb 2024 |
USD |
6.6975 |
6.715 |
6.5775 |
6.5775 |
6.5775 |
-0.147 (-2.19%)
|
85,506 |
| 12 Feb 2024 |
USD |
6.635 |
6.725 |
6.635 |
6.725 |
6.725 |
+0.068 (+1.01%)
|
11,818 |
| 9 Feb 2024 |
USD |
6.63 |
6.6575 |
6.5925 |
6.6575 |
6.6575 |
+0.028 (+0.41%)
|
26,999 |
| 8 Feb 2024 |
USD |
6.655 |
6.655 |
6.6075 |
6.63 |
6.63 |
-0.007 (-0.11%)
|
83,127 |
| 7 Feb 2024 |
USD |
6.6475 |
6.67 |
6.6375 |
6.6375 |
6.6375 |
-0.01 (-0.15%)
|
325,544 |
| 6 Feb 2024 |
USD |
6.6275 |
6.6475 |
6.5875 |
6.6475 |
6.6475 |
+0.163 (+2.51%)
|
102,267 |
| 5 Feb 2024 |
USD |
6.54 |
6.54 |
6.4825 |
6.485 |
6.485 |
-0.055 (-0.84%)
|
1,880,480 |
| 2 Feb 2024 |
USD |
6.5925 |
6.62 |
6.52 |
6.54 |
6.54 |
+0.018 (+0.27%)
|
84,557 |
| 1 Feb 2024 |
USD |
6.4825 |
6.5625 |
6.4825 |
6.5225 |
6.5225 |
+0.022 (+0.35%)
|
38,991 |
