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 Jan 2024 |
USD |
6.465 |
6.52 |
6.465 |
6.5 |
6.5 |
-0.007 (-0.12%)
|
630,563 |
| 30 Jan 2024 |
USD |
6.5025 |
6.51 |
6.4775 |
6.5075 |
6.5075 |
-0.013 (-0.19%)
|
402,870 |
| 29 Jan 2024 |
USD |
6.56 |
6.5725 |
6.52 |
6.52 |
6.52 |
-0.045 (-0.69%)
|
253,618 |
| 26 Jan 2024 |
USD |
6.51 |
6.5725 |
6.495 |
6.565 |
6.565 |
+0.01 (+0.15%)
|
126,971 |
| 25 Jan 2024 |
USD |
6.5675 |
6.595 |
6.5365 |
6.555 |
6.555 |
-0.062 (-0.94%)
|
671,303 |
| 24 Jan 2024 |
USD |
6.5475 |
6.64 |
6.5475 |
6.6175 |
6.6175 |
+0.134 (+2.06%)
|
163,117 |
| 23 Jan 2024 |
USD |
6.4825 |
6.505 |
6.4425 |
6.4838 |
6.4838 |
+0.036 (+0.56%)
|
90,626 |
| 22 Jan 2024 |
USD |
6.44 |
6.4625 |
6.4125 |
6.4475 |
6.4475 |
-0.03 (-0.46%)
|
63,375 |
| 19 Jan 2024 |
USD |
6.485 |
6.495 |
6.445 |
6.4775 |
6.4775 |
-0.01 (-0.15%)
|
18,748 |
| 18 Jan 2024 |
USD |
6.45 |
6.4875 |
6.44 |
6.4875 |
6.4875 |
+0.077 (+1.21%)
|
533,645 |
| 17 Jan 2024 |
USD |
6.425 |
6.4375 |
6.39 |
6.41 |
6.41 |
-0.172 (-2.62%)
|
52,148 |
| 16 Jan 2024 |
USD |
6.6 |
6.6 |
6.565 |
6.5825 |
6.5825 |
-0.086 (-1.29%)
|
33,270 |
| 15 Jan 2024 |
USD |
6.69 |
6.6975 |
6.6625 |
6.6688 |
6.6688 |
-0.076 (-1.13%)
|
9,007 |
| 12 Jan 2024 |
USD |
6.7025 |
6.745 |
6.68 |
6.745 |
6.745 |
+0.083 (+1.24%)
|
916,398 |
| 11 Jan 2024 |
USD |
6.74 |
6.745 |
6.6625 |
6.6625 |
6.6625 |
-0.003 (-0.04%)
|
62,065 |
| 10 Jan 2024 |
USD |
6.675 |
6.6905 |
6.66 |
6.665 |
6.665 |
-0.033 (-0.49%)
|
98,438 |
| 9 Jan 2024 |
USD |
6.7025 |
6.7075 |
6.6625 |
6.6975 |
6.6975 |
-0.05 (-0.74%)
|
161,575 |
| 8 Jan 2024 |
USD |
6.6875 |
6.7475 |
6.675 |
6.7475 |
6.7475 |
-0.013 (-0.18%)
|
31,418 |
| 5 Jan 2024 |
USD |
6.72 |
6.78 |
6.695 |
6.76 |
6.76 |
-0.007 (-0.11%)
|
39,928 |
| 4 Jan 2024 |
USD |
6.785 |
6.785 |
6.7375 |
6.7675 |
6.7675 |
+0.015 (+0.22%)
|
50,944 |
| 3 Jan 2024 |
USD |
6.79 |
6.795 |
6.735 |
6.7525 |
6.7525 |
-0.069 (-1.01%)
|
54,609 |
| 2 Jan 2024 |
USD |
6.885 |
6.895 |
6.8025 |
6.8213 |
6.8213 |
-0.109 (-1.57%)
|
116,916 |
| 29 Dec 2023 |
USD |
6.9375 |
6.9375 |
6.91 |
6.93 |
6.93 |
-0.015 (-0.22%)
|
24,647 |
| 28 Dec 2023 |
USD |
6.9575 |
6.9575 |
6.925 |
6.945 |
6.945 |
+0.101 (+1.48%)
|
456,696 |
| 27 Dec 2023 |
USD |
6.79 |
6.9275 |
6.79 |
6.8438 |
6.8438 |
+0.126 (+1.88%)
|
151,405 |
| 22 Dec 2023 |
USD |
6.69 |
6.7175 |
6.68 |
6.7175 |
6.7175 |
-0.083 (-1.21%)
|
44,255 |
| 21 Dec 2023 |
USD |
6.725 |
6.8 |
6.725 |
6.8 |
6.8 |
+0.055 (+0.82%)
|
53,258 |
| 20 Dec 2023 |
USD |
6.72 |
6.7875 |
6.72 |
6.745 |
6.745 |
-0.04 (-0.59%)
|
262,175 |
| 19 Dec 2023 |
USD |
6.72 |
6.81 |
6.72 |
6.785 |
6.785 |
+0.072 (+1.08%)
|
38,608 |
| 18 Dec 2023 |
USD |
6.7725 |
6.7825 |
6.71 |
6.7125 |
6.7125 |
-0.092 (-1.36%)
|
47,511 |
