iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Dec 2023 |
USD |
6.8225 |
6.8425 |
6.79 |
6.805 |
6.805 |
+0.018 (+0.26%)
|
58,333 |
| 14 Dec 2023 |
USD |
6.685 |
6.8 |
6.685 |
6.7875 |
6.7875 |
+0.26 (+3.98%)
|
133,171 |
| 13 Dec 2023 |
USD |
6.55 |
6.5625 |
6.5275 |
6.5275 |
6.5275 |
-0.043 (-0.65%)
|
2,238,408 |
| 12 Dec 2023 |
USD |
6.6475 |
6.6475 |
6.555 |
6.57 |
6.57 |
-0.041 (-0.62%)
|
146,660 |
| 11 Dec 2023 |
USD |
6.59 |
6.6175 |
6.5775 |
6.6113 |
6.6113 |
+0.019 (+0.29%)
|
24,814 |
| 8 Dec 2023 |
USD |
6.635 |
6.6475 |
6.5925 |
6.5925 |
6.5925 |
-0.04 (-0.60%)
|
53,236 |
| 7 Dec 2023 |
USD |
6.6125 |
6.6575 |
6.6125 |
6.6325 |
6.6325 |
-0.013 (-0.19%)
|
61,424 |
| 6 Dec 2023 |
USD |
6.6625 |
6.6825 |
6.645 |
6.645 |
6.645 |
+0.043 (+0.64%)
|
45,921 |
| 5 Dec 2023 |
USD |
6.5975 |
6.6275 |
6.595 |
6.6025 |
6.6025 |
-0.04 (-0.60%)
|
22,115 |
| 4 Dec 2023 |
USD |
6.7475 |
6.7475 |
6.6425 |
6.6425 |
6.6425 |
-0.075 (-1.12%)
|
41,587 |
| 1 Dec 2023 |
USD |
6.695 |
6.735 |
6.6825 |
6.7175 |
6.7175 |
-0.003 (-0.04%)
|
99,232 |
| 30 Nov 2023 |
USD |
6.7475 |
6.7525 |
6.6975 |
6.72 |
6.72 |
-0.028 (-0.41%)
|
101,120 |
| 29 Nov 2023 |
USD |
6.77 |
6.79 |
6.7475 |
6.7475 |
6.7475 |
-0.069 (-1.01%)
|
153,895 |
| 28 Nov 2023 |
USD |
6.76 |
6.825 |
6.76 |
6.8163 |
6.8163 |
+0.043 (+0.63%)
|
73,205 |
| 27 Nov 2023 |
USD |
6.7775 |
6.795 |
6.764 |
6.7738 |
6.7738 |
-0.029 (-0.42%)
|
395,737 |
| 24 Nov 2023 |
USD |
6.8 |
6.815 |
6.7825 |
6.8025 |
6.8025 |
-0.043 (-0.62%)
|
57,761 |
| 23 Nov 2023 |
USD |
6.865 |
6.8725 |
6.845 |
6.845 |
6.845 |
+0.022 (+0.33%)
|
71,190 |
| 22 Nov 2023 |
USD |
6.81 |
6.8475 |
6.81 |
6.8225 |
6.8225 |
-0.022 (-0.33%)
|
19,684 |
| 21 Nov 2023 |
USD |
6.88 |
6.8925 |
6.8325 |
6.845 |
6.845 |
-0.039 (-0.56%)
|
78,775 |
| 20 Nov 2023 |
USD |
6.81 |
6.89 |
6.7975 |
6.8838 |
6.8838 |
+0.075 (+1.10%)
|
163,520 |
| 17 Nov 2023 |
USD |
6.785 |
6.84 |
6.785 |
6.8087 |
6.8087 |
+0.041 (+0.61%)
|
81,377 |
| 16 Nov 2023 |
USD |
6.82 |
6.835 |
6.7675 |
6.7675 |
6.7675 |
-0.139 (-2.01%)
|
270,597 |
| 15 Nov 2023 |
USD |
6.85 |
6.9062 |
6.8496 |
6.9062 |
6.9062 |
+0.12 (+1.77%)
|
357,846 |
| 14 Nov 2023 |
USD |
6.61 |
6.79 |
6.6 |
6.7863 |
6.7863 |
+0.154 (+2.32%)
|
152,592 |
| 13 Nov 2023 |
USD |
6.61 |
6.6325 |
6.595 |
6.6325 |
6.6325 |
+0.045 (+0.68%)
|
38,567 |
| 10 Nov 2023 |
USD |
6.575 |
6.6 |
6.56 |
6.5875 |
6.5875 |
-0.086 (-1.29%)
|
84,195 |
| 9 Nov 2023 |
USD |
6.6525 |
6.6875 |
6.6525 |
6.6738 |
6.6738 |
-0.014 (-0.20%)
|
41,255 |
| 8 Nov 2023 |
USD |
6.565 |
6.6875 |
6.565 |
6.6875 |
6.6875 |
-0.003 (-0.04%)
|
126,123 |
| 7 Nov 2023 |
USD |
6.67 |
6.7 |
6.64 |
6.69 |
6.69 |
-0.055 (-0.82%)
|
185,498 |
| 6 Nov 2023 |
USD |
6.76 |
6.7875 |
6.7425 |
6.745 |
6.745 |
+0.043 (+0.63%)
|
115,948 |
