iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
14 Sep 2016 |
USD |
5.1925 |
5.1925 |
5.1925 |
5.1925 |
5.1925 |
+0.024 (+0.46%)
|
0 |
13 Sep 2016 |
USD |
5.1688 |
5.1688 |
5.1688 |
5.1688 |
5.1688 |
-0.076 (-1.45%)
|
0 |
12 Sep 2016 |
USD |
5.245 |
5.245 |
5.245 |
5.245 |
5.245 |
-0.059 (-1.11%)
|
0 |
9 Sep 2016 |
USD |
5.3037 |
5.3037 |
5.3037 |
5.3037 |
5.3037 |
-0.15 (-2.75%)
|
0 |
8 Sep 2016 |
USD |
5.4538 |
5.4538 |
5.4538 |
5.4538 |
5.4538 |
-0.028 (-0.50%)
|
0 |
7 Sep 2016 |
USD |
5.4813 |
5.4813 |
5.4813 |
5.4813 |
5.4813 |
+0.026 (+0.48%)
|
0 |
6 Sep 2016 |
USD |
5.455 |
5.455 |
5.455 |
5.455 |
5.455 |
+0.061 (+1.14%)
|
0 |
5 Sep 2016 |
USD |
5.3937 |
5.3937 |
5.3937 |
5.3937 |
5.3937 |
+0.039 (+0.72%)
|
0 |
2 Sep 2016 |
USD |
5.355 |
5.355 |
5.355 |
5.355 |
5.355 |
+0.087 (+1.66%)
|
3,500 |
1 Sep 2016 |
USD |
5.2675 |
5.2675 |
5.2675 |
5.2675 |
5.2675 |
-0.019 (-0.35%)
|
0 |
31 Aug 2016 |
USD |
5.2862 |
5.2862 |
5.2862 |
5.2862 |
5.2862 |
-0.021 (-0.40%)
|
0 |
30 Aug 2016 |
USD |
5.3075 |
5.3075 |
5.3075 |
5.3075 |
5.3075 |
-0.102 (-1.89%)
|
0 |
26 Aug 2016 |
USD |
5.41 |
5.41 |
5.41 |
5.41 |
5.41 |
+0.055 (+1.03%)
|
0 |
25 Aug 2016 |
USD |
5.37 |
5.37 |
5.355 |
5.355 |
5.355 |
+0.029 (+0.54%)
|
7,000 |
24 Aug 2016 |
USD |
5.3325 |
5.3325 |
5.3262 |
5.3262 |
5.3262 |
-0.081 (-1.50%)
|
220,815 |
23 Aug 2016 |
USD |
5.49 |
5.49 |
5.4075 |
5.4075 |
5.4075 |
-0.03 (-0.55%)
|
16,406 |
22 Aug 2016 |
USD |
5.4375 |
5.4375 |
5.4375 |
5.4375 |
5.4375 |
-0.061 (-1.11%)
|
0 |
19 Aug 2016 |
USD |
5.4988 |
5.4988 |
5.4988 |
5.4988 |
5.4988 |
-0.081 (-1.46%)
|
2,000 |
18 Aug 2016 |
USD |
5.58 |
5.58 |
5.58 |
5.58 |
5.58 |
+0.068 (+1.22%)
|
0 |
17 Aug 2016 |
USD |
5.5125 |
5.5125 |
5.5125 |
5.5125 |
5.5125 |
-0.084 (-1.50%)
|
0 |
16 Aug 2016 |
USD |
5.5963 |
5.5963 |
5.5963 |
5.5963 |
5.5963 |
-0.069 (-1.21%)
|
0 |
15 Aug 2016 |
USD |
5.665 |
5.665 |
5.665 |
5.665 |
5.665 |
+0.037 (+0.67%)
|
634 |
12 Aug 2016 |
USD |
5.62 |
5.6275 |
5.6137 |
5.6275 |
5.6275 |
+0.014 (+0.25%)
|
473,128 |
11 Aug 2016 |
USD |
5.6137 |
5.6137 |
5.6137 |
5.6137 |
5.6137 |
+0.022 (+0.40%)
|
0 |
10 Aug 2016 |
USD |
5.5912 |
5.5912 |
5.5912 |
5.5912 |
5.5912 |
-0.006 (-0.11%)
|
10,000 |
9 Aug 2016 |
USD |
5.5975 |
5.5975 |
5.5975 |
5.5975 |
5.5975 |
+0.062 (+1.13%)
|
42,872 |
8 Aug 2016 |
USD |
5.535 |
5.535 |
5.535 |
5.535 |
5.535 |
+0.061 (+1.12%)
|
0 |
5 Aug 2016 |
USD |
5.4737 |
5.4737 |
5.4737 |
5.4737 |
5.4737 |
+0.025 (+0.46%)
|
0 |
4 Aug 2016 |
USD |
5.4488 |
5.4488 |
5.4488 |
5.4488 |
5.4488 |
+0.08 (+1.49%)
|
0 |
3 Aug 2016 |
USD |
5.3688 |
5.3688 |
5.3688 |
5.3688 |
5.3688 |
-0.012 (-0.23%)
|
0 |