iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Aug 2023 |
USD |
6.7125 |
6.7651 |
6.7125 |
6.7275 |
6.7275 |
0.0 (0.0%)
|
2,903,605 |
| 18 Aug 2023 |
USD |
6.75 |
6.7575 |
6.6875 |
6.7275 |
6.7275 |
-0.068 (-0.99%)
|
827,703 |
| 17 Aug 2023 |
USD |
6.8175 |
6.8475 |
6.795 |
6.795 |
6.795 |
-0.007 (-0.11%)
|
2,513,342 |
| 16 Aug 2023 |
USD |
6.8225 |
6.8325 |
6.78 |
6.8025 |
6.8025 |
-0.05 (-0.73%)
|
152,746 |
| 15 Aug 2023 |
USD |
6.91 |
6.91 |
6.84 |
6.8525 |
6.8525 |
-0.052 (-0.76%)
|
279,458 |
| 14 Aug 2023 |
USD |
6.9175 |
6.935 |
6.8525 |
6.905 |
6.905 |
-0.054 (-0.77%)
|
655,124 |
| 11 Aug 2023 |
USD |
7.0275 |
7.04 |
6.9588 |
6.9588 |
6.9588 |
-0.184 (-2.57%)
|
95,745 |
| 10 Aug 2023 |
USD |
7.1025 |
7.1825 |
7.1 |
7.1425 |
7.1425 |
+0.072 (+1.03%)
|
422,345 |
| 9 Aug 2023 |
USD |
7.11 |
7.12 |
7.035 |
7.07 |
7.07 |
+0.045 (+0.64%)
|
60,867 |
| 8 Aug 2023 |
USD |
7.0875 |
7.0975 |
7 |
7.025 |
7.025 |
-0.125 (-1.75%)
|
53,780 |
| 7 Aug 2023 |
USD |
7.185 |
7.2 |
7.1325 |
7.15 |
7.15 |
-0.083 (-1.14%)
|
63,974 |
| 4 Aug 2023 |
USD |
7.17 |
7.2325 |
7.1575 |
7.2325 |
7.2325 |
+0.05 (+0.70%)
|
61,888 |
| 3 Aug 2023 |
USD |
7.15 |
7.1925 |
7.115 |
7.1825 |
7.1825 |
+0.03 (+0.42%)
|
110,888 |
| 2 Aug 2023 |
USD |
7.2075 |
7.2275 |
7.12 |
7.1525 |
7.1525 |
-0.163 (-2.22%)
|
382,730 |
| 1 Aug 2023 |
USD |
7.365 |
7.38 |
7.3025 |
7.315 |
7.315 |
-0.092 (-1.25%)
|
210,696 |
| 31 Jul 2023 |
USD |
7.395 |
7.4075 |
7.37 |
7.4075 |
7.4075 |
+0.036 (+0.49%)
|
234,544 |
| 28 Jul 2023 |
USD |
7.295 |
7.3725 |
7.2825 |
7.3712 |
7.3712 |
+0.101 (+1.39%)
|
54,680 |
| 27 Jul 2023 |
USD |
7.275 |
7.3275 |
7.255 |
7.27 |
7.27 |
+0.009 (+0.12%)
|
30,595 |
| 26 Jul 2023 |
USD |
7.2175 |
7.2613 |
7.1975 |
7.2613 |
7.2613 |
+0.058 (+0.80%)
|
70,601 |
| 25 Jul 2023 |
USD |
7.1875 |
7.235 |
7.1875 |
7.2038 |
7.2038 |
+0.051 (+0.72%)
|
104,412 |
| 24 Jul 2023 |
USD |
7.06 |
7.1525 |
7.0475 |
7.1525 |
7.1525 |
+0.08 (+1.13%)
|
37,702 |
| 21 Jul 2023 |
USD |
7.2 |
7.2 |
7.067 |
7.0725 |
7.0725 |
+0.01 (+0.14%)
|
328,184 |
| 20 Jul 2023 |
USD |
7.125 |
7.1275 |
7.055 |
7.0625 |
7.0625 |
-0.076 (-1.07%)
|
1,939,615 |
| 19 Jul 2023 |
USD |
7.15 |
7.1575 |
7.115 |
7.1387 |
7.1387 |
+0.009 (+0.12%)
|
133,505 |
| 18 Jul 2023 |
USD |
7.25 |
7.25 |
7.1275 |
7.13 |
7.13 |
-0.013 (-0.18%)
|
211,962 |
| 17 Jul 2023 |
USD |
7.12 |
7.1425 |
7.085 |
7.1425 |
7.1425 |
-0.005 (-0.07%)
|
142,835 |
| 14 Jul 2023 |
USD |
7.15 |
7.16 |
7.1325 |
7.1475 |
7.1475 |
-0.018 (-0.24%)
|
43,986 |
| 13 Jul 2023 |
USD |
7.0925 |
7.165 |
7.09 |
7.165 |
7.165 |
+0.105 (+1.49%)
|
25,533 |
| 12 Jul 2023 |
USD |
6.935 |
7.0675 |
6.935 |
7.06 |
7.06 |
+0.155 (+2.24%)
|
60,816 |
| 11 Jul 2023 |
USD |
6.9125 |
6.925 |
6.8725 |
6.905 |
6.905 |
+0.068 (+0.99%)
|
45,975 |
