iShares Sustainable MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 May 2024 |
GBX |
1,140.5 |
1,144.358 |
1,136 |
1,138.5 |
1,138.5 |
-8 (-0.70%)
|
132,194 |
| 30 Apr 2024 |
GBX |
1,153.5 |
1,154 |
1,145.5 |
1,146.5 |
1,146.5 |
-5.5 (-0.48%)
|
43,633 |
| 29 Apr 2024 |
GBX |
1,150 |
1,154 |
1,146.175 |
1,152 |
1,152 |
+1.25 (+0.11%)
|
45,726 |
| 26 Apr 2024 |
GBX |
1,145 |
1,150.75 |
1,140 |
1,150.75 |
1,150.75 |
+11.5 (+1.01%)
|
167,406 |
| 25 Apr 2024 |
GBX |
1,148.5 |
1,150.5 |
1,135.5 |
1,139.25 |
1,139.25 |
-9.5 (-0.83%)
|
27,636 |
| 24 Apr 2024 |
GBX |
1,147.5 |
1,151.5 |
1,145 |
1,148.75 |
1,148.75 |
+4.75 (+0.42%)
|
31,185 |
| 23 Apr 2024 |
GBX |
1,141.5 |
1,146.449 |
1,138.3 |
1,144 |
1,144 |
+6 (+0.53%)
|
49,929 |
| 22 Apr 2024 |
GBX |
1,136 |
1,145.68 |
1,136 |
1,138 |
1,138 |
+6 (+0.53%)
|
87,502 |
| 19 Apr 2024 |
GBX |
1,120.5 |
1,132 |
1,119.325 |
1,132 |
1,132 |
+1 (+0.09%)
|
77,438 |
| 18 Apr 2024 |
GBX |
1,127 |
1,133 |
1,125 |
1,131 |
1,131 |
+2.75 (+0.24%)
|
57,100 |
| 17 Apr 2024 |
GBX |
1,136.5 |
1,139.5 |
1,128.25 |
1,128.25 |
1,128.25 |
-9.25 (-0.81%)
|
23,878 |
| 16 Apr 2024 |
GBX |
1,137 |
1,142.5 |
1,132.451 |
1,137.5 |
1,137.5 |
-14 (-1.22%)
|
116,863 |
| 15 Apr 2024 |
GBX |
1,156 |
1,158.35 |
1,151.5 |
1,151.5 |
1,151.5 |
-5.25 (-0.45%)
|
78,498 |
| 12 Apr 2024 |
GBX |
1,162.5 |
1,163.5 |
1,156 |
1,156.75 |
1,156.75 |
+1.5 (+0.13%)
|
55,974 |
| 11 Apr 2024 |
GBX |
1,161 |
1,162 |
1,151.536 |
1,155.25 |
1,155.25 |
-5.75 (-0.50%)
|
106,258 |
| 10 Apr 2024 |
GBX |
1,168.5 |
1,174.525 |
1,155.225 |
1,161 |
1,161 |
-1.25 (-0.11%)
|
42,784 |
| 9 Apr 2024 |
GBX |
1,166.5 |
1,170 |
1,160.65 |
1,162.25 |
1,162.25 |
-3.25 (-0.28%)
|
64,735 |
| 8 Apr 2024 |
GBX |
1,164 |
1,166.5 |
1,161 |
1,165.5 |
1,165.5 |
+3.5 (+0.30%)
|
49,709 |
| 5 Apr 2024 |
GBX |
1,161 |
1,164 |
1,155 |
1,162 |
1,162 |
-11 (-0.94%)
|
33,819 |
| 4 Apr 2024 |
GBX |
1,169.5 |
1,173.5 |
1,167.871 |
1,173 |
1,173 |
+2.75 (+0.23%)
|
71,983 |
| 3 Apr 2024 |
GBX |
1,174 |
1,174.5 |
1,170.25 |
1,170.25 |
1,170.25 |
-2.25 (-0.19%)
|
66,820 |
| 2 Apr 2024 |
GBX |
1,187.5 |
1,189.5 |
1,172.5 |
1,172.5 |
1,172.5 |
-16 (-1.35%)
|
49,168 |
| 28 Mar 2024 |
GBX |
1,186.5 |
1,191.416 |
1,184.964 |
1,188.5 |
1,188.5 |
+9 (+0.76%)
|
26,481 |
| 27 Mar 2024 |
GBX |
1,177 |
1,181.95 |
1,176.15 |
1,179.5 |
1,179.5 |
+4.25 (+0.36%)
|
44,569 |
| 26 Mar 2024 |
GBX |
1,174.5 |
1,176.85 |
1,172.15 |
1,175.25 |
1,175.25 |
+2.75 (+0.23%)
|
103,716 |
| 25 Mar 2024 |
GBX |
1,178 |
1,178.35 |
1,170.5 |
1,172.5 |
1,172.5 |
-6.5 (-0.55%)
|
43,331 |
| 22 Mar 2024 |
GBX |
1,186 |
1,189.35 |
1,179 |
1,179 |
1,179 |
-2.5 (-0.21%)
|
56,995 |
| 21 Mar 2024 |
GBX |
1,166 |
1,182.5 |
1,164 |
1,181.5 |
1,181.5 |
+24 (+2.07%)
|
51,281 |
| 20 Mar 2024 |
GBX |
1,155.5 |
1,159.5 |
1,155.5 |
1,157.5 |
1,157.5 |
+4 (+0.35%)
|
53,357 |
| 19 Mar 2024 |
GBX |
1,153.5 |
1,153.5 |
1,147.5 |
1,153.5 |
1,153.5 |
+2.5 (+0.22%)
|
78,954 |
