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 |
| 28 Sep 2022 |
GBX |
985.25 |
1,002.17 |
976.275 |
1,001.5 |
1,001.5 |
+9.25 (+0.93%)
|
223,945 |
| 27 Sep 2022 |
GBX |
997.25 |
1,002 |
991.86 |
992.25 |
992.25 |
-10.25 (-1.02%)
|
147,606 |
| 26 Sep 2022 |
GBX |
1,000 |
1,006.28 |
987.725 |
1,002.5 |
1,002.5 |
+18.75 (+1.91%)
|
145,466 |
| 23 Sep 2022 |
GBX |
970.25 |
985.25 |
968.23 |
983.75 |
983.75 |
+12.5 (+1.29%)
|
218,215 |
| 22 Sep 2022 |
GBX |
982.5 |
983.73 |
970.49 |
971.25 |
971.25 |
-28.25 (-2.83%)
|
202,190 |
| 21 Sep 2022 |
GBX |
992.25 |
1,001 |
990 |
999.5 |
999.5 |
+12.75 (+1.29%)
|
86,241 |
| 20 Sep 2022 |
GBX |
996.25 |
999.84 |
983.75 |
986.75 |
986.75 |
+1.5 (+0.15%)
|
166,413 |
| 16 Sep 2022 |
GBX |
990.5 |
994.225 |
984.75 |
985.25 |
985.25 |
-10.75 (-1.08%)
|
300,854 |
| 15 Sep 2022 |
GBX |
1,001.5 |
1,003.78 |
992 |
996 |
996 |
-1.875 (-0.19%)
|
173,824 |
| 14 Sep 2022 |
GBX |
1,003 |
1,005.78 |
993.75 |
997.875 |
997.875 |
-15.625 (-1.54%)
|
69,020 |
| 13 Sep 2022 |
GBX |
1,032 |
1,034 |
1,012.5 |
1,013.5 |
1,013.5 |
-16.5 (-1.60%)
|
264,711 |
| 12 Sep 2022 |
GBX |
1,029.5 |
1,032.5 |
1,025.52 |
1,030 |
1,030 |
-1.5 (-0.15%)
|
61,852 |
| 9 Sep 2022 |
GBX |
1,022.5 |
1,031.5 |
1,020.5 |
1,031.5 |
1,031.5 |
+7 (+0.68%)
|
101,796 |
| 8 Sep 2022 |
GBX |
1,017 |
1,026 |
1,011 |
1,024.5 |
1,024.5 |
+16 (+1.59%)
|
425,335 |
| 7 Sep 2022 |
GBX |
996.25 |
1,010 |
993.97 |
1,008.5 |
1,008.5 |
+12.5 (+1.26%)
|
59,959 |
| 6 Sep 2022 |
GBX |
998.75 |
1,000.67 |
988.56 |
996 |
996 |
-3.5 (-0.35%)
|
74,756 |
| 5 Sep 2022 |
GBX |
1,003.5 |
1,006.835 |
996.858 |
999.5 |
999.5 |
-13.5 (-1.33%)
|
194,357 |
| 2 Sep 2022 |
GBX |
1,004.5 |
1,014.12 |
1,002.095 |
1,013 |
1,013 |
+18.25 (+1.83%)
|
159,830 |
| 1 Sep 2022 |
GBX |
996.5 |
997.31 |
990.19 |
994.75 |
994.75 |
-6.25 (-0.62%)
|
101,546 |
| 31 Aug 2022 |
GBX |
1,003.5 |
1,009.98 |
1,001 |
1,001 |
1,001 |
-2 (-0.20%)
|
170,305 |
| 30 Aug 2022 |
GBX |
1,012.5 |
1,014.19 |
1,002 |
1,003 |
1,003 |
-22.5 (-2.19%)
|
31,312 |
| 26 Aug 2022 |
GBX |
1,040.5 |
1,042.429 |
1,025 |
1,025.5 |
1,025.5 |
-8.5 (-0.82%)
|
124,399 |
| 25 Aug 2022 |
GBX |
1,032.5 |
1,036.19 |
1,030.69 |
1,034 |
1,034 |
+1 (+0.10%)
|
167,797 |
| 24 Aug 2022 |
GBX |
1,020.5 |
1,033 |
1,020.5 |
1,033 |
1,033 |
+10 (+0.98%)
|
103,481 |
| 23 Aug 2022 |
GBX |
1,035 |
1,036.81 |
1,022.595 |
1,023 |
1,023 |
-16 (-1.54%)
|
47,465 |
| 22 Aug 2022 |
GBX |
1,046.5 |
1,046.5 |
1,035.69 |
1,039 |
1,039 |
-12 (-1.14%)
|
59,936 |
| 19 Aug 2022 |
GBX |
1,053 |
1,056.5 |
1,050.285 |
1,051 |
1,051 |
+2 (+0.19%)
|
84,070 |
| 18 Aug 2022 |
GBX |
1,044.5 |
1,049 |
1,040.14 |
1,049 |
1,049 |
+7 (+0.67%)
|
99,290 |
| 17 Aug 2022 |
GBX |
1,040.5 |
1,048.215 |
1,039.69 |
1,042 |
1,042 |
-4.5 (-0.43%)
|
191,844 |
| 16 Aug 2022 |
GBX |
1,049.5 |
1,050.905 |
1,041.19 |
1,046.5 |
1,046.5 |
+7 (+0.67%)
|
202,401 |
