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 |
| 20 Feb 2024 |
GBX |
1,141 |
1,143.975 |
1,133.5 |
1,137.5 |
1,137.5 |
-6.75 (-0.59%)
|
77,151 |
| 19 Feb 2024 |
GBX |
1,143.5 |
1,145.625 |
1,142 |
1,144.25 |
1,144.25 |
-6.75 (-0.59%)
|
58,796 |
| 16 Feb 2024 |
GBX |
1,154.5 |
1,154.85 |
1,148.5 |
1,151 |
1,151 |
+2.5 (+0.22%)
|
206,322 |
| 15 Feb 2024 |
GBX |
1,149.5 |
1,151 |
1,146.65 |
1,148.5 |
1,148.5 |
+8.25 (+0.72%)
|
53,060 |
| 14 Feb 2024 |
GBX |
1,138 |
1,140.5 |
1,136.121 |
1,140.25 |
1,140.25 |
+7 (+0.62%)
|
83,225 |
| 13 Feb 2024 |
GBX |
1,145 |
1,146 |
1,129.925 |
1,133.25 |
1,133.25 |
-16 (-1.39%)
|
28,962 |
| 12 Feb 2024 |
GBX |
1,146 |
1,149.25 |
1,142.15 |
1,149.25 |
1,149.25 |
+10.75 (+0.94%)
|
44,988 |
| 9 Feb 2024 |
GBX |
1,139 |
1,144.5 |
1,138.5 |
1,138.5 |
1,138.5 |
0.0 (0.0%)
|
135,589 |
| 8 Feb 2024 |
GBX |
1,137 |
1,142.075 |
1,136.5 |
1,138.5 |
1,138.5 |
+1.5 (+0.13%)
|
83,341 |
| 7 Feb 2024 |
GBX |
1,131 |
1,137 |
1,129.5 |
1,137 |
1,137 |
+4 (+0.35%)
|
29,953 |
| 6 Feb 2024 |
GBX |
1,134 |
1,135 |
1,131.35 |
1,133 |
1,133 |
-0.75 (-0.07%)
|
153,169 |
| 5 Feb 2024 |
GBX |
1,134 |
1,137 |
1,131.65 |
1,133.75 |
1,133.75 |
+3 (+0.27%)
|
106,135 |
| 2 Feb 2024 |
GBX |
1,123.5 |
1,130.75 |
1,121.575 |
1,130.75 |
1,130.75 |
+17.5 (+1.57%)
|
184,720 |
| 1 Feb 2024 |
GBX |
1,119.5 |
1,122.5 |
1,113.25 |
1,113.25 |
1,113.25 |
-8.25 (-0.74%)
|
140,368 |
| 31 Jan 2024 |
GBX |
1,130.5 |
1,131.7 |
1,119.5 |
1,121.5 |
1,121.5 |
-6.5 (-0.58%)
|
20,002 |
| 30 Jan 2024 |
GBX |
1,123 |
1,128 |
1,123 |
1,128 |
1,128 |
+9.5 (+0.85%)
|
82,704 |
| 29 Jan 2024 |
GBX |
1,114.5 |
1,119.075 |
1,113.15 |
1,118.5 |
1,118.5 |
+2.25 (+0.20%)
|
131,561 |
| 26 Jan 2024 |
GBX |
1,114 |
1,116.25 |
1,110.925 |
1,116.25 |
1,116.25 |
+6 (+0.54%)
|
286,295 |
| 25 Jan 2024 |
GBX |
1,105 |
1,111.5 |
1,103 |
1,110.25 |
1,110.25 |
-2.75 (-0.25%)
|
218,112 |
| 24 Jan 2024 |
GBX |
1,116 |
1,116 |
1,109.725 |
1,113 |
1,113 |
-0.5 (-0.04%)
|
13,811 |
| 23 Jan 2024 |
GBX |
1,110 |
1,116 |
1,110 |
1,113.5 |
1,113.5 |
+1.25 (+0.11%)
|
65,770 |
| 22 Jan 2024 |
GBX |
1,113 |
1,115.5 |
1,110.075 |
1,112.25 |
1,112.25 |
+7.25 (+0.66%)
|
170,393 |
| 19 Jan 2024 |
GBX |
1,103 |
1,106.575 |
1,102.5 |
1,105 |
1,105 |
+9.5 (+0.87%)
|
335,171 |
| 18 Jan 2024 |
GBX |
1,096 |
1,100.675 |
1,094.5 |
1,095.5 |
1,095.5 |
-4 (-0.36%)
|
902,872 |
| 17 Jan 2024 |
GBX |
1,101 |
1,102.075 |
1,096.5 |
1,099.5 |
1,099.5 |
-6.5 (-0.59%)
|
82,983 |
| 16 Jan 2024 |
GBX |
1,103 |
1,108.15 |
1,102.5 |
1,106 |
1,106 |
+5 (+0.45%)
|
204,227 |
| 15 Jan 2024 |
GBX |
1,102 |
1,103 |
1,100 |
1,101 |
1,101 |
+2.5 (+0.23%)
|
172,447 |
| 12 Jan 2024 |
GBX |
1,100 |
1,104 |
1,095.725 |
1,098.5 |
1,098.5 |
0.0 (0.0%)
|
108,745 |
| 11 Jan 2024 |
GBX |
1,105.5 |
1,107.35 |
1,098.5 |
1,098.5 |
1,098.5 |
-4 (-0.36%)
|
9,921 |
| 10 Jan 2024 |
GBX |
1,105.5 |
1,105.5 |
1,102 |
1,102.5 |
1,102.5 |
-4.25 (-0.38%)
|
26,184 |
