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 Mar 2017 |
USD |
5.615 |
5.615 |
5.615 |
5.615 |
5.615 |
+0.036 (+0.65%)
|
0 |
14 Mar 2017 |
USD |
5.5788 |
5.5788 |
5.5788 |
5.5788 |
5.5788 |
+0.003 (+0.05%)
|
0 |
13 Mar 2017 |
USD |
5.5762 |
5.5762 |
5.5762 |
5.5762 |
5.5762 |
+0.086 (+1.57%)
|
0 |
10 Mar 2017 |
USD |
5.49 |
5.49 |
5.49 |
5.49 |
5.49 |
+0.033 (+0.60%)
|
0 |
9 Mar 2017 |
USD |
5.46 |
5.46 |
5.4575 |
5.4575 |
5.4575 |
-0.068 (-1.22%)
|
2,000 |
8 Mar 2017 |
USD |
5.525 |
5.525 |
5.525 |
5.525 |
5.525 |
-0.013 (-0.23%)
|
0 |
7 Mar 2017 |
USD |
5.5375 |
5.5375 |
5.5375 |
5.5375 |
5.5375 |
+0.022 (+0.41%)
|
0 |
6 Mar 2017 |
USD |
5.515 |
5.515 |
5.515 |
5.515 |
5.515 |
+0.02 (+0.36%)
|
0 |
3 Mar 2017 |
USD |
5.49 |
5.5225 |
5.485 |
5.495 |
5.495 |
-0.029 (-0.52%)
|
2,291 |
2 Mar 2017 |
USD |
5.56 |
5.56 |
5.5237 |
5.5237 |
5.5237 |
-0.036 (-0.65%)
|
915 |
1 Mar 2017 |
USD |
5.5525 |
5.56 |
5.5525 |
5.56 |
5.56 |
+0.035 (+0.63%)
|
8,705 |
28 Feb 2017 |
USD |
5.525 |
5.525 |
5.525 |
5.525 |
5.525 |
-0.04 (-0.72%)
|
0 |
27 Feb 2017 |
USD |
5.5675 |
5.5675 |
5.565 |
5.565 |
5.565 |
0.0 (0.0%)
|
57 |
24 Feb 2017 |
USD |
5.565 |
5.565 |
5.565 |
5.565 |
5.565 |
-0.031 (-0.56%)
|
0 |
23 Feb 2017 |
USD |
5.5825 |
5.5963 |
5.575 |
5.5963 |
5.5963 |
+0.038 (+0.68%)
|
11,000 |
22 Feb 2017 |
USD |
5.5587 |
5.5587 |
5.5587 |
5.5587 |
5.5587 |
-0.01 (-0.18%)
|
0 |
21 Feb 2017 |
USD |
5.5687 |
5.5687 |
5.5687 |
5.5687 |
5.5687 |
+0.004 (+0.07%)
|
0 |
20 Feb 2017 |
USD |
5.565 |
5.565 |
5.565 |
5.565 |
5.565 |
+0.043 (+0.77%)
|
0 |
17 Feb 2017 |
USD |
5.5425 |
5.5425 |
5.5225 |
5.5225 |
5.5225 |
-0.05 (-0.90%)
|
2,000 |
16 Feb 2017 |
USD |
5.5725 |
5.5725 |
5.5725 |
5.5725 |
5.5725 |
-0.019 (-0.33%)
|
0 |
15 Feb 2017 |
USD |
5.5912 |
5.5912 |
5.5912 |
5.5912 |
5.5912 |
+0.065 (+1.17%)
|
0 |
14 Feb 2017 |
USD |
5.5263 |
5.5263 |
5.5263 |
5.5263 |
5.5263 |
+0.004 (+0.07%)
|
0 |
13 Feb 2017 |
USD |
5.5225 |
5.5225 |
5.5225 |
5.5225 |
5.5225 |
+0.034 (+0.62%)
|
0 |
10 Feb 2017 |
USD |
5.4887 |
5.4887 |
5.4887 |
5.4887 |
5.4887 |
+0.039 (+0.71%)
|
0 |
9 Feb 2017 |
USD |
5.45 |
5.45 |
5.45 |
5.45 |
5.45 |
+0.039 (+0.72%)
|
0 |
8 Feb 2017 |
USD |
5.4112 |
5.4112 |
5.4112 |
5.4112 |
5.4112 |
+0.01 (+0.18%)
|
0 |
7 Feb 2017 |
USD |
5.4013 |
5.4013 |
5.4013 |
5.4013 |
5.4013 |
-0.029 (-0.53%)
|
0 |
6 Feb 2017 |
USD |
5.43 |
5.43 |
5.43 |
5.43 |
5.43 |
-0.031 (-0.57%)
|
0 |
3 Feb 2017 |
USD |
5.395 |
5.4612 |
5.3825 |
5.4612 |
5.4612 |
+0.066 (+1.23%)
|
13,565 |
2 Feb 2017 |
USD |
5.395 |
5.395 |
5.395 |
5.395 |
5.395 |
+0.018 (+0.33%)
|
0 |