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 |
| 6 Feb 2023 |
GBX |
1,023.5 |
1,034 |
1,023 |
1,034 |
1,034 |
-2.75 (-0.27%)
|
262,389 |
| 3 Feb 2023 |
GBX |
1,028.5 |
1,036.75 |
1,023 |
1,036.75 |
1,036.75 |
+12 (+1.17%)
|
121,424 |
| 2 Feb 2023 |
GBX |
1,006 |
1,024.75 |
1,006 |
1,024.75 |
1,024.75 |
+29.625 (+2.98%)
|
237,004 |
| 1 Feb 2023 |
GBX |
997.75 |
997.75 |
991.64 |
995.125 |
995.125 |
+4.125 (+0.42%)
|
85,621 |
| 31 Jan 2023 |
GBX |
981 |
991.14 |
977.25 |
991 |
991 |
+5 (+0.51%)
|
150,359 |
| 30 Jan 2023 |
GBX |
985.75 |
988.225 |
978.75 |
986 |
986 |
+0.25 (+0.03%)
|
213,764 |
| 27 Jan 2023 |
GBX |
982.5 |
987.24 |
979 |
985.75 |
985.75 |
+8.75 (+0.90%)
|
299,953 |
| 26 Jan 2023 |
GBX |
977 |
980.36 |
975 |
977 |
977 |
+12.75 (+1.32%)
|
382,637 |
| 25 Jan 2023 |
GBX |
972.75 |
973.165 |
958.64 |
964.25 |
964.25 |
-12 (-1.23%)
|
438,359 |
| 24 Jan 2023 |
GBX |
969.25 |
977.61 |
969.25 |
976.25 |
976.25 |
+5.5 (+0.57%)
|
170,858 |
| 23 Jan 2023 |
GBX |
955.75 |
972.75 |
955.585 |
970.75 |
970.75 |
+21.75 (+2.29%)
|
151,486 |
| 20 Jan 2023 |
GBX |
943.5 |
949 |
941.5 |
949 |
949 |
+8.5 (+0.90%)
|
375,323 |
| 19 Jan 2023 |
GBX |
953.75 |
953.75 |
940.415 |
940.5 |
940.5 |
-20.25 (-2.11%)
|
102,546 |
| 18 Jan 2023 |
GBX |
973.25 |
975 |
960.75 |
960.75 |
960.75 |
-15.875 (-1.63%)
|
388,601 |
| 17 Jan 2023 |
GBX |
976.75 |
981.665 |
972.97 |
976.625 |
976.625 |
-3.25 (-0.33%)
|
66,757 |
| 16 Jan 2023 |
GBX |
978 |
980.5 |
974.945 |
979.875 |
979.875 |
+6.625 (+0.68%)
|
26,783 |
| 13 Jan 2023 |
GBX |
971.75 |
975.75 |
969.25 |
973.25 |
973.25 |
-0.75 (-0.08%)
|
121,884 |
| 12 Jan 2023 |
GBX |
976 |
977.475 |
969.75 |
974 |
974 |
+2.5 (+0.26%)
|
70,189 |
| 11 Jan 2023 |
GBX |
967.75 |
972.23 |
961.72 |
971.5 |
971.5 |
+16.125 (+1.69%)
|
24,107 |
| 10 Jan 2023 |
GBX |
954 |
958.28 |
951.97 |
955.375 |
955.375 |
-9.625 (-1.00%)
|
88,602 |
| 9 Jan 2023 |
GBX |
960 |
965.74 |
954.585 |
965 |
965 |
+10 (+1.05%)
|
66,119 |
| 6 Jan 2023 |
GBX |
953.25 |
960.865 |
951.14 |
955 |
955 |
+5.25 (+0.55%)
|
62,842 |
| 5 Jan 2023 |
GBX |
955 |
956.25 |
949.75 |
949.75 |
949.75 |
-2.125 (-0.22%)
|
317,907 |
| 4 Jan 2023 |
GBX |
945 |
951.875 |
943 |
951.875 |
951.875 |
+7.5 (+0.79%)
|
368,886 |
| 3 Jan 2023 |
GBX |
954.5 |
968.5 |
944.335 |
944.375 |
944.375 |
-4.125 (-0.43%)
|
219,957 |
| 30 Dec 2022 |
GBX |
950 |
950.64 |
947.61 |
948.5 |
948.5 |
-2.5 (-0.26%)
|
60,681 |
| 29 Dec 2022 |
GBX |
939.25 |
951.695 |
939.25 |
951 |
951 |
+8.25 (+0.88%)
|
2,672 |
| 28 Dec 2022 |
GBX |
946.25 |
952.25 |
940.75 |
942.75 |
942.75 |
-5.625 (-0.59%)
|
31,411 |
| 23 Dec 2022 |
GBX |
949 |
949.75 |
946.585 |
948.375 |
948.375 |
+2.75 (+0.29%)
|
27,789 |
| 22 Dec 2022 |
GBX |
958.25 |
959.64 |
945.625 |
945.625 |
945.625 |
-13.375 (-1.39%)
|
111,562 |
