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 Jul 2019 |
GBX |
631.03 |
631.375 |
631.03 |
631.375 |
631.375 |
+3.75 (+0.60%)
|
3 |
| 12 Jul 2019 |
GBX |
629.22 |
629.418 |
627.625 |
627.625 |
627.625 |
+2.25 (+0.36%)
|
4,331 |
| 11 Jul 2019 |
GBX |
625.03 |
625.375 |
625.03 |
625.375 |
625.375 |
+0.5 (+0.08%)
|
1,259 |
| 10 Jul 2019 |
GBX |
623 |
624.875 |
622.523 |
624.875 |
624.875 |
+0.5 (+0.08%)
|
15,757 |
| 9 Jul 2019 |
GBX |
622.03 |
624.375 |
622.03 |
624.375 |
624.375 |
+1 (+0.16%)
|
1,655 |
| 8 Jul 2019 |
GBX |
624 |
624.25 |
623.28 |
623.375 |
623.375 |
0.0 (0.0%)
|
10,523 |
| 5 Jul 2019 |
GBX |
626.25 |
626.5 |
623.25 |
623.375 |
623.375 |
-2.25 (-0.36%)
|
80,484 |
| 4 Jul 2019 |
GBX |
626 |
627 |
625.625 |
625.625 |
625.625 |
+2.25 (+0.36%)
|
20,487 |
| 3 Jul 2019 |
GBX |
622 |
623.75 |
617.688 |
623.375 |
623.375 |
+6.25 (+1.01%)
|
40,281 |
| 2 Jul 2019 |
GBX |
616.5 |
617.125 |
614.53 |
617.125 |
617.125 |
+3.5 (+0.57%)
|
16,055 |
| 1 Jul 2019 |
GBX |
615.75 |
616.25 |
613.625 |
613.625 |
613.625 |
+9 (+1.49%)
|
23,165 |
| 28 Jun 2019 |
GBX |
604.5 |
606.728 |
603.718 |
604.625 |
604.625 |
+0.875 (+0.14%)
|
6,442 |
| 27 Jun 2019 |
GBX |
605.418 |
605.418 |
602.22 |
603.75 |
603.75 |
-0.375 (-0.06%)
|
4,541 |
| 26 Jun 2019 |
GBX |
603.5 |
606.22 |
603.5 |
604.125 |
604.125 |
-1.5 (-0.25%)
|
3,005 |
| 25 Jun 2019 |
GBX |
601.878 |
605.625 |
601.878 |
605.625 |
605.625 |
-3.5 (-0.57%)
|
1,726 |
| 24 Jun 2019 |
GBX |
608.5 |
609.72 |
608.25 |
609.125 |
609.125 |
-2.25 (-0.37%)
|
2,650 |
| 21 Jun 2019 |
GBX |
611.5 |
612.478 |
611.375 |
611.375 |
611.375 |
+3 (+0.49%)
|
6,494 |
| 20 Jun 2019 |
GBX |
610.578 |
610.578 |
608.375 |
608.375 |
608.375 |
+3.25 (+0.54%)
|
699 |
| 19 Jun 2019 |
GBX |
608.333 |
608.5 |
605.125 |
605.125 |
605.125 |
-4.75 (-0.78%)
|
758 |
| 18 Jun 2019 |
GBX |
608.5 |
611.288 |
602.825 |
609.875 |
609.875 |
+5.875 (+0.97%)
|
6,708 |
| 17 Jun 2019 |
GBX |
604.91 |
604.91 |
603.97 |
604 |
604 |
+2.75 (+0.46%)
|
1,991 |
| 14 Jun 2019 |
GBX |
600.5 |
601.57 |
596.84 |
601.25 |
601.25 |
+4.875 (+0.82%)
|
17,441 |
| 13 Jun 2019 |
GBX |
595.66 |
596.485 |
592.84 |
596.375 |
596.375 |
+4.25 (+0.72%)
|
614 |
| 12 Jun 2019 |
GBX |
592.75 |
592.75 |
589.59 |
592.125 |
592.125 |
-2.25 (-0.38%)
|
16,220 |
| 11 Jun 2019 |
GBX |
597.75 |
598.47 |
594.375 |
594.375 |
594.375 |
-3.5 (-0.59%)
|
8,425 |
| 10 Jun 2019 |
GBX |
595.97 |
597.875 |
595.97 |
597.875 |
597.875 |
+5.75 (+0.97%)
|
107 |
| 7 Jun 2019 |
GBX |
588.97 |
592.125 |
588.97 |
592.125 |
592.125 |
+7.75 (+1.33%)
|
6 |
| 6 Jun 2019 |
GBX |
585.418 |
586.22 |
582.53 |
584.375 |
584.375 |
+4.5 (+0.78%)
|
23,109 |
| 5 Jun 2019 |
GBX |
579.25 |
580.72 |
576.75 |
579.875 |
579.875 |
+6 (+1.05%)
|
21,634 |
| 4 Jun 2019 |
GBX |
570 |
573.875 |
570 |
573.875 |
573.875 |
+3 (+0.53%)
|
50,974 |
