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 |
| 21 Dec 2022 |
GBX |
948.25 |
959.39 |
942.725 |
959 |
959 |
+18 (+1.91%)
|
88,926 |
| 20 Dec 2022 |
GBX |
936.75 |
946.225 |
936.25 |
941 |
941 |
-4.75 (-0.50%)
|
140,528 |
| 19 Dec 2022 |
GBX |
953 |
953.25 |
945.75 |
945.75 |
945.75 |
-3.75 (-0.39%)
|
448,425 |
| 16 Dec 2022 |
GBX |
954 |
960 |
948.415 |
949.5 |
949.5 |
-6.75 (-0.71%)
|
29,839 |
| 15 Dec 2022 |
GBX |
960.5 |
964 |
952.5 |
956.25 |
956.25 |
-19.25 (-1.97%)
|
178,238 |
| 14 Dec 2022 |
GBX |
973.25 |
977.14 |
971.75 |
975.5 |
975.5 |
-4.25 (-0.43%)
|
185,023 |
| 13 Dec 2022 |
GBX |
978 |
994.725 |
976.275 |
979.75 |
979.75 |
+10.375 (+1.07%)
|
130,798 |
| 12 Dec 2022 |
GBX |
966.5 |
969.375 |
963.525 |
969.375 |
969.375 |
-1.125 (-0.12%)
|
37,569 |
| 9 Dec 2022 |
GBX |
975 |
977.06 |
965.75 |
970.5 |
970.5 |
-3 (-0.31%)
|
135,469 |
| 8 Dec 2022 |
GBX |
973 |
975 |
969.25 |
973.5 |
973.5 |
+4.5 (+0.46%)
|
229,956 |
| 7 Dec 2022 |
GBX |
970.25 |
976.485 |
964.72 |
969 |
969 |
-1.25 (-0.13%)
|
201,913 |
| 6 Dec 2022 |
GBX |
980.5 |
985.17 |
967.085 |
970.25 |
970.25 |
-16.875 (-1.71%)
|
80,199 |
| 5 Dec 2022 |
GBX |
991.5 |
992.75 |
983.39 |
987.125 |
987.125 |
-5 (-0.50%)
|
114,124 |
| 2 Dec 2022 |
GBX |
995.25 |
998.23 |
987.22 |
992.125 |
992.125 |
-3.625 (-0.36%)
|
427,790 |
| 1 Dec 2022 |
GBX |
1,002 |
1,005.78 |
990.47 |
995.75 |
995.75 |
+5.625 (+0.57%)
|
216,934 |
| 30 Nov 2022 |
GBX |
988.25 |
990.665 |
984.98 |
990.125 |
990.125 |
+4.625 (+0.47%)
|
22,933 |
| 29 Nov 2022 |
GBX |
988.75 |
991.03 |
985.5 |
985.5 |
985.5 |
-7.875 (-0.79%)
|
257,490 |
| 28 Nov 2022 |
GBX |
991.25 |
995.28 |
987.735 |
993.375 |
993.375 |
-3.375 (-0.34%)
|
31,820 |
| 25 Nov 2022 |
GBX |
996.5 |
998 |
994.165 |
996.75 |
996.75 |
+2.5 (+0.25%)
|
283,179 |
| 24 Nov 2022 |
GBX |
999.25 |
999.39 |
993.28 |
994.25 |
994.25 |
-1.25 (-0.13%)
|
376,496 |
| 23 Nov 2022 |
GBX |
1,005.5 |
1,006.06 |
995.5 |
995.5 |
995.5 |
-6.5 (-0.65%)
|
170,356 |
| 22 Nov 2022 |
GBX |
996.5 |
1,002 |
995.025 |
1,002 |
1,002 |
+4.5 (+0.45%)
|
17,064 |
| 21 Nov 2022 |
GBX |
994.5 |
999.75 |
991.47 |
997.5 |
997.5 |
+12.375 (+1.26%)
|
172,076 |
| 18 Nov 2022 |
GBX |
981.5 |
992.03 |
981.5 |
985.125 |
985.125 |
-0.875 (-0.09%)
|
91,007 |
| 17 Nov 2022 |
GBX |
991 |
992.25 |
984.75 |
986 |
986 |
-9 (-0.90%)
|
223,572 |
| 16 Nov 2022 |
GBX |
1,003 |
1,003.17 |
991.75 |
995 |
995 |
-11 (-1.09%)
|
73,624 |
| 15 Nov 2022 |
GBX |
1,002.5 |
1,006 |
998 |
1,006 |
1,006 |
-5.5 (-0.54%)
|
142,165 |
| 14 Nov 2022 |
GBX |
1,008 |
1,016.56 |
1,004.94 |
1,011.5 |
1,011.5 |
+9 (+0.90%)
|
90,591 |
| 11 Nov 2022 |
GBX |
1,013 |
1,014.5 |
1,002.5 |
1,002.5 |
1,002.5 |
+0.75 (+0.07%)
|
219,140 |
| 10 Nov 2022 |
GBX |
984 |
1,001.75 |
981.635 |
1,001.75 |
1,001.75 |
+8.875 (+0.89%)
|
109,109 |
