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 |
| 15 Aug 2022 |
GBX |
1,036.5 |
1,040.405 |
1,031.69 |
1,039.5 |
1,039.5 |
+14 (+1.37%)
|
155,836 |
| 12 Aug 2022 |
GBX |
1,018.5 |
1,026.98 |
1,014 |
1,025.5 |
1,025.5 |
+8.5 (+0.84%)
|
92,853 |
| 11 Aug 2022 |
GBX |
1,014 |
1,020 |
1,011.81 |
1,017 |
1,017 |
+12 (+1.19%)
|
395,123 |
| 10 Aug 2022 |
GBX |
999 |
1,006.69 |
997.013 |
1,005 |
1,005 |
+4.5 (+0.45%)
|
151,413 |
| 9 Aug 2022 |
GBX |
1,007.5 |
1,007.5 |
995.643 |
1,000.5 |
1,000.5 |
-9 (-0.89%)
|
253,238 |
| 8 Aug 2022 |
GBX |
1,009 |
1,011 |
1,004.785 |
1,009.5 |
1,009.5 |
+8.5 (+0.85%)
|
118,009 |
| 5 Aug 2022 |
GBX |
1,002 |
1,006.31 |
1,000.285 |
1,001 |
1,001 |
0.0 (0.0%)
|
75,812 |
| 4 Aug 2022 |
GBX |
1,000.5 |
1,008.715 |
999.405 |
1,001 |
1,001 |
+1.875 (+0.19%)
|
36,814 |
| 3 Aug 2022 |
GBX |
985 |
999.25 |
984.31 |
999.125 |
999.125 |
+12.375 (+1.25%)
|
85,302 |
| 2 Aug 2022 |
GBX |
984 |
987.095 |
978.28 |
986.75 |
986.75 |
0.0 (0.0%)
|
166,676 |
| 1 Aug 2022 |
GBX |
990.5 |
990.5 |
981.635 |
986.75 |
986.75 |
+3.5 (+0.36%)
|
215,808 |
| 29 Jul 2022 |
GBX |
985.5 |
992.865 |
978.415 |
983.25 |
983.25 |
+5.25 (+0.54%)
|
283,934 |
| 28 Jul 2022 |
GBX |
972.25 |
978 |
961.985 |
978 |
978 |
+15 (+1.56%)
|
50,476 |
| 27 Jul 2022 |
GBX |
961.5 |
963.615 |
958.565 |
963 |
963 |
+6.625 (+0.69%)
|
244,292 |
| 26 Jul 2022 |
GBX |
961.25 |
966 |
956.375 |
956.375 |
956.375 |
-9.625 (-1.00%)
|
280,713 |
| 25 Jul 2022 |
GBX |
967.5 |
970 |
959.365 |
966 |
966 |
-3.5 (-0.36%)
|
124,472 |
| 22 Jul 2022 |
GBX |
971.75 |
979.365 |
969.5 |
969.5 |
969.5 |
+0.75 (+0.08%)
|
213,795 |
| 21 Jul 2022 |
GBX |
961 |
970.32 |
960.75 |
968.75 |
968.75 |
+6.25 (+0.65%)
|
199,126 |
| 20 Jul 2022 |
GBX |
957 |
962.66 |
954 |
962.5 |
962.5 |
+15.5 (+1.64%)
|
167,676 |
| 19 Jul 2022 |
GBX |
935.75 |
947 |
931.57 |
947 |
947 |
+2.75 (+0.29%)
|
125,516 |
| 18 Jul 2022 |
GBX |
947.75 |
950.775 |
942 |
944.25 |
944.25 |
-1.25 (-0.13%)
|
134,911 |
| 15 Jul 2022 |
GBX |
936 |
945.75 |
933.694 |
945.5 |
945.5 |
+19 (+2.05%)
|
111,533 |
| 14 Jul 2022 |
GBX |
930.75 |
933.168 |
922.93 |
926.5 |
926.5 |
-4 (-0.43%)
|
604,801 |
| 13 Jul 2022 |
GBX |
940.75 |
940.985 |
924.25 |
930.5 |
930.5 |
-15.75 (-1.66%)
|
280,340 |
| 12 Jul 2022 |
GBX |
943.75 |
951.75 |
941.5 |
946.25 |
946.25 |
+0.5 (+0.05%)
|
205,023 |
| 11 Jul 2022 |
GBX |
942.75 |
950 |
940.265 |
945.75 |
945.75 |
-3.625 (-0.38%)
|
91,671 |
| 8 Jul 2022 |
GBX |
950.75 |
951.725 |
942.75 |
949.375 |
949.375 |
+4.125 (+0.44%)
|
217,199 |
| 7 Jul 2022 |
GBX |
941.25 |
946.75 |
936.5 |
945.25 |
945.25 |
+6.75 (+0.72%)
|
63,217 |
| 6 Jul 2022 |
GBX |
937.75 |
943.772 |
932.43 |
938.5 |
938.5 |
+18.25 (+1.98%)
|
124,299 |
| 5 Jul 2022 |
GBX |
926 |
926.46 |
916.48 |
920.25 |
920.25 |
+1.5 (+0.16%)
|
10,904 |
