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 |
| 28 Jun 2024 |
GBX |
1,190.5 |
1,195.5 |
1,187.3 |
1,192 |
1,192 |
+8.25 (+0.70%)
|
38,241 |
| 27 Jun 2024 |
GBX |
1,182.5 |
1,186 |
1,181.808 |
1,183.75 |
1,183.75 |
+2.25 (+0.19%)
|
20,025 |
| 26 Jun 2024 |
GBX |
1,186 |
1,187 |
1,180.5 |
1,181.5 |
1,181.5 |
+2.5 (+0.21%)
|
135,845 |
| 25 Jun 2024 |
GBX |
1,178 |
1,181.559 |
1,175.725 |
1,179 |
1,179 |
-4.25 (-0.36%)
|
25,669 |
| 24 Jun 2024 |
GBX |
1,184 |
1,187.7 |
1,181.5 |
1,183.25 |
1,183.25 |
-2.25 (-0.19%)
|
51,139 |
| 21 Jun 2024 |
GBX |
1,186 |
1,188 |
1,183 |
1,185.5 |
1,185.5 |
-6.5 (-0.55%)
|
129,451 |
| 20 Jun 2024 |
GBX |
1,191.5 |
1,194.5 |
1,189.65 |
1,192 |
1,192 |
+7 (+0.59%)
|
55,683 |
| 19 Jun 2024 |
GBX |
1,189 |
1,189.5 |
1,184.5 |
1,185 |
1,185 |
+2 (+0.17%)
|
42,132 |
| 18 Jun 2024 |
GBX |
1,180 |
1,184 |
1,178 |
1,183 |
1,183 |
+9.5 (+0.81%)
|
102,219 |
| 17 Jun 2024 |
GBX |
1,173.5 |
1,174.2 |
1,170.3 |
1,173.5 |
1,173.5 |
+6.25 (+0.54%)
|
58,434 |
| 14 Jun 2024 |
GBX |
1,167.5 |
1,170 |
1,161.725 |
1,167.25 |
1,167.25 |
+7.5 (+0.65%)
|
49,478 |
| 13 Jun 2024 |
GBX |
1,159.5 |
1,163 |
1,157.5 |
1,159.75 |
1,159.75 |
+2.75 (+0.24%)
|
302,922 |
| 12 Jun 2024 |
GBX |
1,150 |
1,157 |
1,147 |
1,157 |
1,157 |
+9.5 (+0.83%)
|
326,715 |
| 11 Jun 2024 |
GBX |
1,149 |
1,156.5 |
1,146.5 |
1,147.5 |
1,147.5 |
-4.75 (-0.41%)
|
63,968 |
| 10 Jun 2024 |
GBX |
1,158 |
1,158 |
1,149.42 |
1,152.25 |
1,152.25 |
-2.25 (-0.19%)
|
48,945 |
| 7 Jun 2024 |
GBX |
1,147.5 |
1,155.621 |
1,146.947 |
1,154.5 |
1,154.5 |
+5 (+0.43%)
|
70,497 |
| 6 Jun 2024 |
GBX |
1,152.5 |
1,155.528 |
1,149.5 |
1,149.5 |
1,149.5 |
+2 (+0.17%)
|
83,629 |
| 5 Jun 2024 |
GBX |
1,141.5 |
1,147.5 |
1,139.385 |
1,147.5 |
1,147.5 |
+16 (+1.41%)
|
40,782 |
| 4 Jun 2024 |
GBX |
1,134.5 |
1,137 |
1,129.15 |
1,131.5 |
1,131.5 |
-3 (-0.26%)
|
52,426 |
| 3 Jun 2024 |
GBX |
1,147.5 |
1,149.275 |
1,134.5 |
1,134.5 |
1,134.5 |
+6 (+0.53%)
|
169,138 |
| 31 May 2024 |
GBX |
1,124.5 |
1,130 |
1,123.725 |
1,128.5 |
1,128.5 |
+2.25 (+0.20%)
|
82,064 |
| 30 May 2024 |
GBX |
1,126.5 |
1,129 |
1,123.5 |
1,126.25 |
1,126.25 |
-3 (-0.27%)
|
75,674 |
| 29 May 2024 |
GBX |
1,131.5 |
1,131.5 |
1,127.757 |
1,129.25 |
1,129.25 |
-7.25 (-0.64%)
|
23,339 |
| 28 May 2024 |
GBX |
1,144.5 |
1,144.807 |
1,136.5 |
1,136.5 |
1,136.5 |
-11.5 (-1.00%)
|
70,545 |
| 24 May 2024 |
GBX |
1,151 |
1,151 |
1,146 |
1,148 |
1,148 |
-11 (-0.95%)
|
132,748 |
| 23 May 2024 |
GBX |
1,167.5 |
1,167.5 |
1,156.5 |
1,159 |
1,159 |
-8 (-0.69%)
|
67,133 |
| 22 May 2024 |
GBX |
1,167 |
1,169.5 |
1,165.76 |
1,167 |
1,167 |
+2 (+0.17%)
|
35,488 |
| 21 May 2024 |
GBX |
1,165.5 |
1,169 |
1,165 |
1,165 |
1,165 |
-5 (-0.43%)
|
48,905 |
| 20 May 2024 |
GBX |
1,169.5 |
1,173.5 |
1,167.075 |
1,170 |
1,170 |
+3.5 (+0.30%)
|
149,201 |
| 17 May 2024 |
GBX |
1,171 |
1,172.5 |
1,166.5 |
1,166.5 |
1,166.5 |
-6.5 (-0.55%)
|
83,850 |
