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 |
| 20 Mar 2023 |
GBX |
953.75 |
965.335 |
950.475 |
959.5 |
959.5 |
-2.875 (-0.30%)
|
277,561 |
| 17 Mar 2023 |
GBX |
975.5 |
977.75 |
961.415 |
962.375 |
962.375 |
-9.125 (-0.94%)
|
458,633 |
| 16 Mar 2023 |
GBX |
963.5 |
972.75 |
958.335 |
971.5 |
971.5 |
+13.25 (+1.38%)
|
147,438 |
| 15 Mar 2023 |
GBX |
965.75 |
967 |
952.5 |
958.25 |
958.25 |
-8.5 (-0.88%)
|
104,825 |
| 14 Mar 2023 |
GBX |
957 |
969.415 |
954.415 |
966.75 |
966.75 |
+11.25 (+1.18%)
|
184,488 |
| 13 Mar 2023 |
GBX |
972.25 |
973.5 |
947.425 |
955.5 |
955.5 |
-22.25 (-2.28%)
|
263,990 |
| 10 Mar 2023 |
GBX |
981.75 |
984.5 |
964.97 |
977.75 |
977.75 |
-30.25 (-3.00%)
|
568,484 |
| 9 Mar 2023 |
GBX |
1,014 |
1,014 |
1,007.89 |
1,008 |
1,008 |
-5 (-0.49%)
|
233,607 |
| 8 Mar 2023 |
GBX |
1,015 |
1,016.28 |
1,012.02 |
1,013 |
1,013 |
-5 (-0.49%)
|
324,071 |
| 7 Mar 2023 |
GBX |
1,015.5 |
1,020.847 |
1,014.919 |
1,018 |
1,018 |
-1.25 (-0.12%)
|
306,539 |
| 6 Mar 2023 |
GBX |
1,019.5 |
1,021.5 |
1,017.22 |
1,019.25 |
1,019.25 |
+4.75 (+0.47%)
|
117,761 |
| 3 Mar 2023 |
GBX |
1,008.5 |
1,014.5 |
1,007.22 |
1,014.5 |
1,014.5 |
+14 (+1.40%)
|
151,640 |
| 2 Mar 2023 |
GBX |
994.25 |
1,001.78 |
993.25 |
1,000.5 |
1,000.5 |
+5.875 (+0.59%)
|
288,424 |
| 1 Mar 2023 |
GBX |
1,001 |
1,005.78 |
994.625 |
994.625 |
994.625 |
-5.375 (-0.54%)
|
45,257 |
| 28 Feb 2023 |
GBX |
1,003.5 |
1,006.28 |
997.25 |
1,000 |
1,000 |
-9.5 (-0.94%)
|
266,712 |
| 27 Feb 2023 |
GBX |
1,009.5 |
1,015.5 |
1,008.5 |
1,009.5 |
1,009.5 |
+3.75 (+0.37%)
|
1,254,217 |
| 24 Feb 2023 |
GBX |
1,011.5 |
1,013.5 |
1,001.11 |
1,005.75 |
1,005.75 |
-1.25 (-0.12%)
|
696,771 |
| 23 Feb 2023 |
GBX |
1,007 |
1,013.89 |
1,006.83 |
1,007 |
1,007 |
+7 (+0.70%)
|
639,414 |
| 22 Feb 2023 |
GBX |
997 |
1,000 |
995 |
1,000 |
1,000 |
-0.5 (-0.05%)
|
177,314 |
| 21 Feb 2023 |
GBX |
1,020 |
1,020.5 |
1,000.5 |
1,000.5 |
1,000.5 |
-22 (-2.15%)
|
205,816 |
| 20 Feb 2023 |
GBX |
1,025 |
1,029.5 |
1,022.5 |
1,022.5 |
1,022.5 |
+1.5 (+0.15%)
|
276,812 |
| 17 Feb 2023 |
GBX |
1,031 |
1,031 |
1,021 |
1,021 |
1,021 |
-16 (-1.54%)
|
106,689 |
| 16 Feb 2023 |
GBX |
1,042.5 |
1,045.5 |
1,032.83 |
1,037 |
1,037 |
-1 (-0.10%)
|
95,606 |
| 15 Feb 2023 |
GBX |
1,033 |
1,038 |
1,028.131 |
1,038 |
1,038 |
+17.25 (+1.69%)
|
91,671 |
| 14 Feb 2023 |
GBX |
1,025.5 |
1,028.28 |
1,018.5 |
1,020.75 |
1,020.75 |
-3.75 (-0.37%)
|
45,180 |
| 13 Feb 2023 |
GBX |
1,019 |
1,024.5 |
1,019 |
1,024.5 |
1,024.5 |
+7 (+0.69%)
|
56,648 |
| 10 Feb 2023 |
GBX |
1,014.5 |
1,017.67 |
1,011.689 |
1,017.5 |
1,017.5 |
-11 (-1.07%)
|
159,593 |
| 9 Feb 2023 |
GBX |
1,031 |
1,035.78 |
1,028 |
1,028.5 |
1,028.5 |
-0.5 (-0.05%)
|
38,478 |
| 8 Feb 2023 |
GBX |
1,032 |
1,039 |
1,029 |
1,029 |
1,029 |
+1 (+0.10%)
|
112,884 |
| 7 Feb 2023 |
GBX |
1,028.5 |
1,035.17 |
1,028 |
1,028 |
1,028 |
-6 (-0.58%)
|
119,341 |
