iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Nov 2023 |
USD |
6.59 |
6.7025 |
6.5625 |
6.7025 |
6.7025 |
+0.203 (+3.12%)
|
92,643 |
| 2 Nov 2023 |
USD |
6.425 |
6.52 |
6.425 |
6.5 |
6.5 |
+0.152 (+2.40%)
|
129,671 |
| 1 Nov 2023 |
USD |
6.3125 |
6.365 |
6.3 |
6.3475 |
6.3475 |
+0.018 (+0.28%)
|
495,730 |
| 31 Oct 2023 |
USD |
6.3475 |
6.38 |
6.3075 |
6.33 |
6.33 |
-0.065 (-1.02%)
|
866,401 |
| 30 Oct 2023 |
USD |
6.3675 |
6.4175 |
6.3675 |
6.395 |
6.395 |
+0.037 (+0.59%)
|
2,007,069 |
| 27 Oct 2023 |
USD |
6.36 |
6.3875 |
6.34 |
6.3575 |
6.3575 |
+0.068 (+1.07%)
|
50,739 |
| 26 Oct 2023 |
USD |
6.29 |
6.315 |
6.265 |
6.29 |
6.29 |
-0.07 (-1.10%)
|
53,556 |
| 25 Oct 2023 |
USD |
6.375 |
6.3825 |
6.34 |
6.36 |
6.36 |
-0.07 (-1.09%)
|
35,693 |
| 24 Oct 2023 |
USD |
6.3675 |
6.43 |
6.3425 |
6.43 |
6.43 |
+0.087 (+1.38%)
|
189,148 |
| 23 Oct 2023 |
USD |
6.31 |
6.3425 |
6.27 |
6.3425 |
6.3425 |
+0.013 (+0.20%)
|
318,228 |
| 20 Oct 2023 |
USD |
6.37 |
6.38 |
6.33 |
6.33 |
6.33 |
-0.105 (-1.63%)
|
418,882 |
| 19 Oct 2023 |
USD |
6.44 |
6.4847 |
6.41 |
6.435 |
6.435 |
-0.045 (-0.69%)
|
1,192,467 |
| 18 Oct 2023 |
USD |
6.5575 |
6.5575 |
6.4675 |
6.48 |
6.48 |
-0.089 (-1.35%)
|
174,210 |
| 17 Oct 2023 |
USD |
6.555 |
6.575 |
6.5225 |
6.5688 |
6.5688 |
-0.014 (-0.21%)
|
147,401 |
| 16 Oct 2023 |
USD |
6.53 |
6.59 |
6.5225 |
6.5825 |
6.5825 |
+0.046 (+0.71%)
|
125,282 |
| 13 Oct 2023 |
USD |
6.585 |
6.5875 |
6.5304 |
6.5362 |
6.5362 |
-0.049 (-0.74%)
|
205,774 |
| 12 Oct 2023 |
USD |
6.69 |
6.7 |
6.5825 |
6.585 |
6.585 |
-0.052 (-0.79%)
|
6,551,316 |
| 11 Oct 2023 |
USD |
6.6225 |
6.655 |
6.5975 |
6.6375 |
6.6375 |
+0.072 (+1.10%)
|
109,271 |
| 10 Oct 2023 |
USD |
6.465 |
6.57 |
6.46 |
6.565 |
6.565 |
+0.161 (+2.52%)
|
184,522 |
| 9 Oct 2023 |
USD |
6.4275 |
6.4375 |
6.39 |
6.4038 |
6.4038 |
-0.059 (-0.91%)
|
66,364 |
| 6 Oct 2023 |
USD |
6.415 |
6.4625 |
6.365 |
6.4625 |
6.4625 |
+0.101 (+1.59%)
|
269,107 |
| 5 Oct 2023 |
USD |
6.4025 |
6.4025 |
6.3525 |
6.3613 |
6.3613 |
-0.014 (-0.21%)
|
166,794 |
| 4 Oct 2023 |
USD |
6.335 |
6.41 |
6.335 |
6.375 |
6.375 |
-0.037 (-0.58%)
|
127,568 |
| 3 Oct 2023 |
USD |
6.445 |
6.4625 |
6.4125 |
6.4125 |
6.4125 |
-0.09 (-1.38%)
|
210,914 |
| 2 Oct 2023 |
USD |
6.5525 |
6.56 |
6.48 |
6.5025 |
6.5025 |
-0.06 (-0.91%)
|
298,568 |
| 29 Sep 2023 |
USD |
6.6075 |
6.6125 |
6.5425 |
6.5625 |
6.5625 |
+0.035 (+0.54%)
|
98,937 |
| 28 Sep 2023 |
USD |
6.485 |
6.5275 |
6.4625 |
6.5275 |
6.5275 |
+0.007 (+0.12%)
|
57,660 |
| 27 Sep 2023 |
USD |
6.5625 |
6.5625 |
6.52 |
6.52 |
6.52 |
-0.037 (-0.57%)
|
23,467 |
| 26 Sep 2023 |
USD |
6.5675 |
6.5675 |
6.54 |
6.5575 |
6.5575 |
-0.07 (-1.06%)
|
126,490 |
| 25 Sep 2023 |
USD |
6.625 |
6.64 |
6.595 |
6.6275 |
6.6275 |
-0.055 (-0.82%)
|
131,051 |
