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 |
| 3 Jun 2019 |
GBX |
566.47 |
570.875 |
566.228 |
570.875 |
570.875 |
-0.75 (-0.13%)
|
1,250 |
| 31 May 2019 |
GBX |
571.625 |
571.625 |
571.625 |
571.625 |
571.625 |
-3.5 (-0.61%)
|
0 |
| 30 May 2019 |
GBX |
575.125 |
575.125 |
575.125 |
575.125 |
575.125 |
+3 (+0.52%)
|
0 |
| 29 May 2019 |
GBX |
573.273 |
573.47 |
572.125 |
572.125 |
572.125 |
-8 (-1.38%)
|
2,333 |
| 28 May 2019 |
GBX |
581.75 |
582.728 |
580.03 |
580.125 |
580.125 |
+1.25 (+0.22%)
|
4,166 |
| 24 May 2019 |
GBX |
583 |
583.25 |
578.875 |
578.875 |
578.875 |
0.0 (0.0%)
|
79,112 |
| 23 May 2019 |
GBX |
582.75 |
585.183 |
578.273 |
578.875 |
578.875 |
-8.375 (-1.43%)
|
25,408 |
| 22 May 2019 |
GBX |
587 |
587.25 |
585.75 |
587.25 |
587.25 |
+4.375 (+0.75%)
|
10,372 |
| 21 May 2019 |
GBX |
584.25 |
585.5 |
582.78 |
582.875 |
582.875 |
+2 (+0.34%)
|
12,962 |
| 20 May 2019 |
GBX |
583 |
586.5 |
580.875 |
580.875 |
580.875 |
-7.5 (-1.27%)
|
11,605 |
| 17 May 2019 |
GBX |
584.5 |
588.375 |
582.55 |
588.375 |
588.375 |
+2.5 (+0.43%)
|
31,298 |
| 16 May 2019 |
GBX |
576.5 |
585.875 |
576.5 |
585.875 |
585.875 |
+11.125 (+1.94%)
|
1,554 |
| 15 May 2019 |
GBX |
571.5 |
574.75 |
569.25 |
574.75 |
574.75 |
+3.375 (+0.59%)
|
13,884 |
| 14 May 2019 |
GBX |
567.5 |
571.5 |
563.888 |
571.375 |
571.375 |
+8.25 (+1.47%)
|
19,084 |
| 13 May 2019 |
GBX |
564.5 |
571 |
560.05 |
563.125 |
563.125 |
+0.625 (+0.11%)
|
4,295 |
| 10 May 2019 |
GBX |
564 |
572.25 |
562.5 |
562.5 |
562.5 |
-1 (-0.18%)
|
14,464 |
| 9 May 2019 |
GBX |
570.25 |
571.25 |
563.5 |
563.5 |
563.5 |
-11 (-1.91%)
|
15,361 |
| 8 May 2019 |
GBX |
571 |
575.25 |
570.05 |
574.5 |
574.5 |
+1.875 (+0.33%)
|
41,195 |
| 7 May 2019 |
GBX |
578 |
578 |
572.625 |
572.625 |
572.625 |
-4.875 (-0.84%)
|
17,220 |
| 3 May 2019 |
GBX |
582 |
582 |
577.5 |
577.5 |
577.5 |
+1.625 (+0.28%)
|
12,087 |
| 2 May 2019 |
GBX |
578.5 |
580 |
575.875 |
575.875 |
575.875 |
-6.125 (-1.05%)
|
48,430 |
| 1 May 2019 |
GBX |
581.75 |
588.5 |
581.75 |
582 |
582 |
-0.625 (-0.11%)
|
11,815 |
| 30 Apr 2019 |
GBX |
588.75 |
588.75 |
582.625 |
582.625 |
582.625 |
-6 (-1.02%)
|
8,256 |
| 29 Apr 2019 |
GBX |
590.75 |
590.75 |
588.538 |
588.625 |
588.625 |
+1 (+0.17%)
|
1,347 |
| 26 Apr 2019 |
GBX |
586.75 |
588.5 |
585.175 |
587.625 |
587.625 |
-2 (-0.34%)
|
23,863 |
| 25 Apr 2019 |
GBX |
590 |
593 |
588 |
589.625 |
589.625 |
+1.75 (+0.30%)
|
39,715 |
| 24 Apr 2019 |
GBX |
587.75 |
589.075 |
585.925 |
587.875 |
587.875 |
+1.25 (+0.21%)
|
10,257 |
| 23 Apr 2019 |
GBX |
581.75 |
586.625 |
581.45 |
586.625 |
586.625 |
+8.125 (+1.40%)
|
18,273 |
| 18 Apr 2019 |
GBX |
575.5 |
578.5 |
575.5 |
578.5 |
578.5 |
+1.5 (+0.26%)
|
9,229 |
| 17 Apr 2019 |
GBX |
579.338 |
579.45 |
576.413 |
577 |
577 |
-1.625 (-0.28%)
|
2,803 |
