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 |
| 4 May 2023 |
GBX |
960.75 |
963 |
949.99 |
953.625 |
953.625 |
-15.625 (-1.61%)
|
36,135 |
| 3 May 2023 |
GBX |
973.5 |
977.085 |
969.25 |
969.25 |
969.25 |
-1.25 (-0.13%)
|
37,371 |
| 2 May 2023 |
GBX |
985.75 |
987.085 |
970.25 |
970.5 |
970.5 |
-4.625 (-0.47%)
|
195,211 |
| 28 Apr 2023 |
GBX |
973.5 |
979.49 |
971.415 |
975.125 |
975.125 |
+10.5 (+1.09%)
|
81,373 |
| 27 Apr 2023 |
GBX |
964.5 |
965.914 |
961.72 |
964.625 |
964.625 |
-0.875 (-0.09%)
|
96,491 |
| 26 Apr 2023 |
GBX |
969 |
973.75 |
963.28 |
965.5 |
965.5 |
-16.5 (-1.68%)
|
50,018 |
| 25 Apr 2023 |
GBX |
978.5 |
984.585 |
976.585 |
982 |
982 |
-0.375 (-0.04%)
|
32,633 |
| 24 Apr 2023 |
GBX |
981.75 |
984.89 |
978.77 |
982.375 |
982.375 |
-0.125 (-0.01%)
|
16,262 |
| 21 Apr 2023 |
GBX |
983.75 |
987.165 |
982 |
982.5 |
982.5 |
-0.375 (-0.04%)
|
60,419 |
| 20 Apr 2023 |
GBX |
981 |
985.03 |
979.665 |
982.875 |
982.875 |
-2.375 (-0.24%)
|
94,410 |
| 19 Apr 2023 |
GBX |
984.75 |
988.835 |
983.665 |
985.25 |
985.25 |
-4 (-0.40%)
|
75,588 |
| 18 Apr 2023 |
GBX |
987.75 |
994.28 |
987.25 |
989.25 |
989.25 |
-0.375 (-0.04%)
|
328,454 |
| 17 Apr 2023 |
GBX |
987.25 |
990.89 |
986.178 |
989.625 |
989.625 |
+7.625 (+0.78%)
|
30,619 |
| 14 Apr 2023 |
GBX |
977.5 |
989.115 |
977.5 |
982 |
982 |
+8.125 (+0.83%)
|
181,432 |
| 13 Apr 2023 |
GBX |
971.75 |
975.11 |
969.5 |
973.875 |
973.875 |
-5.875 (-0.60%)
|
87,822 |
| 12 Apr 2023 |
GBX |
985 |
989 |
976.75 |
979.75 |
979.75 |
-5.5 (-0.56%)
|
33,809 |
| 11 Apr 2023 |
GBX |
978.25 |
985.25 |
978.25 |
985.25 |
985.25 |
+12 (+1.23%)
|
53,658 |
| 6 Apr 2023 |
GBX |
972.25 |
975.25 |
971.075 |
973.25 |
973.25 |
+2.625 (+0.27%)
|
150,962 |
| 5 Apr 2023 |
GBX |
972.5 |
973.616 |
970.436 |
970.625 |
970.625 |
-3.875 (-0.40%)
|
54,708 |
| 4 Apr 2023 |
GBX |
984 |
988.189 |
973.415 |
974.5 |
974.5 |
-13.75 (-1.39%)
|
140,884 |
| 3 Apr 2023 |
GBX |
995.75 |
998.75 |
987.89 |
988.25 |
988.25 |
+1.5 (+0.15%)
|
164,153 |
| 31 Mar 2023 |
GBX |
979.75 |
987.5 |
977.41 |
986.75 |
986.75 |
+9.25 (+0.95%)
|
62,406 |
| 30 Mar 2023 |
GBX |
978 |
982.505 |
976.61 |
977.5 |
977.5 |
+6.25 (+0.64%)
|
64,818 |
| 29 Mar 2023 |
GBX |
970.5 |
976.17 |
970.5 |
971.25 |
971.25 |
+8.5 (+0.88%)
|
135,113 |
| 28 Mar 2023 |
GBX |
967.5 |
968.421 |
962.165 |
962.75 |
962.75 |
-5.25 (-0.54%)
|
93,928 |
| 27 Mar 2023 |
GBX |
970 |
975.055 |
966.11 |
968 |
968 |
+7.625 (+0.79%)
|
85,117 |
| 24 Mar 2023 |
GBX |
958.75 |
962.085 |
953.47 |
960.375 |
960.375 |
-5 (-0.52%)
|
242,980 |
| 23 Mar 2023 |
GBX |
963 |
970.335 |
957.31 |
965.375 |
965.375 |
-12.125 (-1.24%)
|
260,428 |
| 22 Mar 2023 |
GBX |
973.75 |
981.275 |
972.75 |
977.5 |
977.5 |
+2.125 (+0.22%)
|
313,524 |
| 21 Mar 2023 |
GBX |
968.75 |
976.763 |
966.51 |
975.375 |
975.375 |
+15.875 (+1.65%)
|
192,701 |
