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 |
| 19 Jun 2023 |
GBX |
1,017.5 |
1,020 |
1,016.72 |
1,017.75 |
1,017.75 |
-2.5 (-0.25%)
|
66,749 |
| 16 Jun 2023 |
GBX |
1,020.5 |
1,025.5 |
1,020.25 |
1,020.25 |
1,020.25 |
+1.75 (+0.17%)
|
99,098 |
| 15 Jun 2023 |
GBX |
1,017 |
1,019 |
1,014 |
1,018.5 |
1,018.5 |
-4 (-0.39%)
|
40,872 |
| 14 Jun 2023 |
GBX |
1,026.5 |
1,028.56 |
1,019.72 |
1,022.5 |
1,022.5 |
-1.25 (-0.12%)
|
57,800 |
| 13 Jun 2023 |
GBX |
1,022.5 |
1,025.78 |
1,019.78 |
1,023.75 |
1,023.75 |
+6.25 (+0.61%)
|
32,558 |
| 12 Jun 2023 |
GBX |
1,013 |
1,017.5 |
1,012.17 |
1,017.5 |
1,017.5 |
+7.5 (+0.74%)
|
58,133 |
| 9 Jun 2023 |
GBX |
1,011 |
1,013.97 |
1,010 |
1,010 |
1,010 |
+1.5 (+0.15%)
|
32,813 |
| 8 Jun 2023 |
GBX |
1,014 |
1,015.5 |
1,006.83 |
1,008.5 |
1,008.5 |
-6 (-0.59%)
|
65,682 |
| 7 Jun 2023 |
GBX |
1,015.5 |
1,016.28 |
1,010 |
1,014.5 |
1,014.5 |
+1.25 (+0.12%)
|
34,570 |
| 6 Jun 2023 |
GBX |
1,007 |
1,015.11 |
1,007 |
1,013.25 |
1,013.25 |
+3.5 (+0.35%)
|
66,911 |
| 5 Jun 2023 |
GBX |
1,013.5 |
1,015.5 |
1,007.83 |
1,009.75 |
1,009.75 |
+5.75 (+0.57%)
|
25,057 |
| 2 Jun 2023 |
GBX |
984.75 |
1,004 |
983.97 |
1,004 |
1,004 |
+25.5 (+2.61%)
|
93,088 |
| 1 Jun 2023 |
GBX |
983.5 |
984.31 |
970.72 |
978.5 |
978.5 |
-1 (-0.10%)
|
66,621 |
| 31 May 2023 |
GBX |
991.25 |
993.485 |
979.5 |
979.5 |
979.5 |
-12.375 (-1.25%)
|
71,518 |
| 30 May 2023 |
GBX |
998.75 |
1,000.5 |
991.875 |
991.875 |
991.875 |
+1.5 (+0.15%)
|
143,228 |
| 26 May 2023 |
GBX |
983 |
995.75 |
981.695 |
990.375 |
990.375 |
+4.75 (+0.48%)
|
276,173 |
| 25 May 2023 |
GBX |
984.5 |
989.42 |
981.5 |
985.625 |
985.625 |
+17.625 (+1.82%)
|
91,995 |
| 24 May 2023 |
GBX |
971 |
974.5 |
965.665 |
968 |
968 |
-14.875 (-1.51%)
|
119,498 |
| 23 May 2023 |
GBX |
982.5 |
987.415 |
981.275 |
982.875 |
982.875 |
-1.125 (-0.11%)
|
16,567 |
| 22 May 2023 |
GBX |
980.75 |
984 |
977.72 |
984 |
984 |
+4.75 (+0.49%)
|
51,470 |
| 19 May 2023 |
GBX |
986.75 |
989.283 |
979.25 |
979.25 |
979.25 |
-2.375 (-0.24%)
|
80,831 |
| 18 May 2023 |
GBX |
975.5 |
983.36 |
974.415 |
981.625 |
981.625 |
+15.375 (+1.59%)
|
157,035 |
| 17 May 2023 |
GBX |
963.5 |
967 |
963.415 |
966.25 |
966.25 |
+1.75 (+0.18%)
|
112,103 |
| 16 May 2023 |
GBX |
968 |
968.085 |
962.055 |
964.5 |
964.5 |
-0.5 (-0.05%)
|
139,693 |
| 15 May 2023 |
GBX |
970.5 |
972.75 |
962.587 |
965 |
965 |
-2.5 (-0.26%)
|
62,110 |
| 12 May 2023 |
GBX |
969 |
971.585 |
967 |
967.5 |
967.5 |
+4.125 (+0.43%)
|
49,182 |
| 11 May 2023 |
GBX |
968.25 |
969.81 |
960.665 |
963.375 |
963.375 |
+0.375 (+0.04%)
|
12,568 |
| 10 May 2023 |
GBX |
962.5 |
967.944 |
959.72 |
963 |
963 |
-0.5 (-0.05%)
|
29,170 |
| 9 May 2023 |
GBX |
965.5 |
966.14 |
962.222 |
963.5 |
963.5 |
+1.25 (+0.13%)
|
59,030 |
| 5 May 2023 |
GBX |
951.5 |
964.084 |
950.725 |
962.25 |
962.25 |
+8.625 (+0.90%)
|
244,367 |
