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 |
| 9 Nov 2022 |
GBX |
989 |
997 |
988.22 |
992.875 |
992.875 |
-2.125 (-0.21%)
|
338,461 |
| 8 Nov 2022 |
GBX |
992 |
997.75 |
987.58 |
995 |
995 |
+8.75 (+0.89%)
|
98,348 |
| 7 Nov 2022 |
GBX |
991.75 |
991.75 |
981.085 |
986.25 |
986.25 |
-1.75 (-0.18%)
|
257,910 |
| 4 Nov 2022 |
GBX |
992.5 |
1,000.28 |
986.165 |
988 |
988 |
-8.875 (-0.89%)
|
420,424 |
| 3 Nov 2022 |
GBX |
988.25 |
996.875 |
986.25 |
996.875 |
996.875 |
+3.625 (+0.36%)
|
322,326 |
| 2 Nov 2022 |
GBX |
998.25 |
999.75 |
992.61 |
993.25 |
993.25 |
-7.75 (-0.77%)
|
208,788 |
| 1 Nov 2022 |
GBX |
1,002 |
1,003.5 |
995.25 |
1,001 |
1,001 |
+4 (+0.40%)
|
164,906 |
| 31 Oct 2022 |
GBX |
991 |
999 |
990.89 |
997 |
997 |
+12.25 (+1.24%)
|
217,607 |
| 28 Oct 2022 |
GBX |
972.5 |
984.75 |
972 |
984.75 |
984.75 |
+7.875 (+0.81%)
|
466,742 |
| 27 Oct 2022 |
GBX |
975.5 |
982.5 |
974.915 |
976.875 |
976.875 |
-3.125 (-0.32%)
|
280,070 |
| 26 Oct 2022 |
GBX |
973 |
980.475 |
967.585 |
980 |
980 |
+5.75 (+0.59%)
|
64,948 |
| 25 Oct 2022 |
GBX |
976.5 |
976.56 |
966.03 |
974.25 |
974.25 |
+5 (+0.52%)
|
81,363 |
| 24 Oct 2022 |
GBX |
957 |
969.75 |
952.415 |
969.25 |
969.25 |
+18.375 (+1.93%)
|
56,158 |
| 21 Oct 2022 |
GBX |
947.5 |
959.53 |
947.05 |
950.875 |
950.875 |
-2.625 (-0.28%)
|
269,109 |
| 20 Oct 2022 |
GBX |
956 |
961.225 |
950 |
953.5 |
953.5 |
-7.25 (-0.75%)
|
241,854 |
| 19 Oct 2022 |
GBX |
966.25 |
968 |
959.915 |
960.75 |
960.75 |
+3.875 (+0.40%)
|
336,971 |
| 18 Oct 2022 |
GBX |
964 |
971 |
956.25 |
956.875 |
956.875 |
+15.625 (+1.66%)
|
374,800 |
| 17 Oct 2022 |
GBX |
940.5 |
947.75 |
935.75 |
941.25 |
941.25 |
-4.375 (-0.46%)
|
247,646 |
| 14 Oct 2022 |
GBX |
953.25 |
967.5 |
945.335 |
945.625 |
945.625 |
+10.375 (+1.11%)
|
220,874 |
| 13 Oct 2022 |
GBX |
950 |
950.48 |
918.415 |
935.25 |
935.25 |
-16.5 (-1.73%)
|
445,565 |
| 12 Oct 2022 |
GBX |
959.75 |
962.25 |
949.75 |
951.75 |
951.75 |
+2.25 (+0.24%)
|
359,552 |
| 11 Oct 2022 |
GBX |
948.75 |
950.915 |
946.665 |
949.5 |
949.5 |
-6.25 (-0.65%)
|
378,603 |
| 10 Oct 2022 |
GBX |
956.75 |
963.585 |
954.98 |
955.75 |
955.75 |
-6.25 (-0.65%)
|
29,986 |
| 7 Oct 2022 |
GBX |
976.75 |
978.89 |
961.25 |
962 |
962 |
-22.75 (-2.31%)
|
955,774 |
| 6 Oct 2022 |
GBX |
975.5 |
985.61 |
972 |
984.75 |
984.75 |
+13.625 (+1.40%)
|
291,933 |
| 5 Oct 2022 |
GBX |
962.75 |
973.11 |
962.75 |
971.125 |
971.125 |
+1.625 (+0.17%)
|
21,881 |
| 4 Oct 2022 |
GBX |
956.75 |
972 |
956.75 |
969.5 |
969.5 |
+18.5 (+1.95%)
|
168,799 |
| 3 Oct 2022 |
GBX |
941.75 |
951.53 |
938.28 |
951 |
951 |
-14.75 (-1.53%)
|
142,110 |
| 30 Sep 2022 |
GBX |
964.75 |
970.25 |
955.725 |
965.75 |
965.75 |
0.0 (0.0%)
|
245,109 |
| 29 Sep 2022 |
GBX |
995.75 |
995.75 |
963.75 |
965.75 |
965.75 |
-35.75 (-3.57%)
|
122,445 |
