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 |
| 4 Jul 2022 |
GBX |
917.5 |
919.71 |
915.5 |
918.75 |
918.75 |
-0.25 (-0.03%)
|
73,320 |
| 1 Jul 2022 |
GBX |
918.75 |
927 |
904.93 |
919 |
919 |
+9 (+0.99%)
|
139,200 |
| 30 Jun 2022 |
GBX |
907.25 |
910 |
898.5 |
910 |
910 |
-6.75 (-0.74%)
|
212,163 |
| 29 Jun 2022 |
GBX |
916 |
920.07 |
912.185 |
916.75 |
916.75 |
-11.75 (-1.27%)
|
130,525 |
| 28 Jun 2022 |
GBX |
940.5 |
940.5 |
928.5 |
928.5 |
928.5 |
-0.875 (-0.09%)
|
82,687 |
| 27 Jun 2022 |
GBX |
933 |
933.635 |
924.635 |
929.375 |
929.375 |
+10.125 (+1.10%)
|
73,495 |
| 24 Jun 2022 |
GBX |
909.5 |
920.02 |
907.07 |
919.25 |
919.25 |
+21.25 (+2.37%)
|
142,197 |
| 23 Jun 2022 |
GBX |
895.25 |
903 |
895.25 |
898 |
898 |
+2.25 (+0.25%)
|
289,946 |
| 22 Jun 2022 |
GBX |
886.25 |
895.75 |
881.5 |
895.75 |
895.75 |
+1.25 (+0.14%)
|
195,101 |
| 21 Jun 2022 |
GBX |
886 |
894.5 |
885.549 |
894.5 |
894.5 |
+10 (+1.13%)
|
203,076 |
| 20 Jun 2022 |
GBX |
879.5 |
884.5 |
877.93 |
884.5 |
884.5 |
+5.5 (+0.63%)
|
168,543 |
| 17 Jun 2022 |
GBX |
874.25 |
882 |
873.25 |
879 |
879 |
+9.25 (+1.06%)
|
121,251 |
| 16 Jun 2022 |
GBX |
902.25 |
902.25 |
869.75 |
869.75 |
869.75 |
-41 (-4.50%)
|
129,494 |
| 15 Jun 2022 |
GBX |
905.25 |
915.98 |
904.135 |
910.75 |
910.75 |
+0.5 (+0.05%)
|
32,233 |
| 14 Jun 2022 |
GBX |
908.75 |
913.18 |
905.385 |
910.25 |
910.25 |
+1 (+0.11%)
|
215,257 |
| 13 Jun 2022 |
GBX |
912.5 |
915.75 |
903.25 |
909.25 |
909.25 |
-16.5 (-1.78%)
|
98,053 |
| 10 Jun 2022 |
GBX |
936.75 |
940.5 |
922.18 |
925.75 |
925.75 |
-24.375 (-2.57%)
|
189,202 |
| 9 Jun 2022 |
GBX |
955.25 |
957.775 |
947.93 |
950.125 |
950.125 |
-9.625 (-1.00%)
|
26,885 |
| 8 Jun 2022 |
GBX |
957.75 |
961 |
955.68 |
959.75 |
959.75 |
+10.5 (+1.11%)
|
46,212 |
| 7 Jun 2022 |
GBX |
954.5 |
955.25 |
946.573 |
949.25 |
949.25 |
-8.875 (-0.93%)
|
69,955 |
| 6 Jun 2022 |
GBX |
960.25 |
965.17 |
957.615 |
958.125 |
958.125 |
+6.625 (+0.70%)
|
48,799 |
| 1 Jun 2022 |
GBX |
955.25 |
963.75 |
949.365 |
951.5 |
951.5 |
-0.5 (-0.05%)
|
219,552 |
| 31 May 2022 |
GBX |
962 |
963.165 |
950.18 |
952 |
952 |
-14.5 (-1.50%)
|
211,373 |
| 30 May 2022 |
GBX |
968.5 |
972.07 |
963.75 |
966.5 |
966.5 |
+11.5 (+1.20%)
|
66,036 |
| 27 May 2022 |
GBX |
939.75 |
955 |
939.75 |
955 |
955 |
+15.5 (+1.65%)
|
226,951 |
| 26 May 2022 |
GBX |
927.5 |
942.5 |
923.725 |
939.5 |
939.5 |
+17.5 (+1.90%)
|
85,602 |
| 25 May 2022 |
GBX |
920 |
926.735 |
916.975 |
922 |
922 |
+14.25 (+1.57%)
|
74,056 |
| 24 May 2022 |
GBX |
915.75 |
919 |
905.48 |
907.75 |
907.75 |
-11 (-1.20%)
|
242,843 |
| 23 May 2022 |
GBX |
915.75 |
918.75 |
904.815 |
918.75 |
918.75 |
+15.75 (+1.74%)
|
224,788 |
| 20 May 2022 |
GBX |
917 |
922.25 |
902 |
903 |
903 |
-5.5 (-0.61%)
|
113,074 |
