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 |
| 5 Mar 2019 |
GBX |
547.75 |
549.7 |
547.25 |
547.25 |
547.25 |
+0.75 (+0.14%)
|
9,953 |
| 4 Mar 2019 |
GBX |
551.263 |
551.275 |
546.5 |
546.5 |
546.5 |
+1 (+0.18%)
|
3,076 |
| 1 Mar 2019 |
GBX |
546 |
547 |
545 |
545.5 |
545.5 |
+3.5 (+0.65%)
|
12,198 |
| 28 Feb 2019 |
GBX |
542.463 |
542.463 |
542 |
542 |
542 |
+1.25 (+0.23%)
|
14 |
| 27 Feb 2019 |
GBX |
538 |
542.888 |
538 |
540.75 |
540.75 |
-5.5 (-1.01%)
|
1,926 |
| 26 Feb 2019 |
GBX |
548.75 |
548.75 |
544.75 |
546.25 |
546.25 |
-8.625 (-1.55%)
|
10,761 |
| 25 Feb 2019 |
GBX |
553.5 |
554.963 |
553.5 |
554.875 |
554.875 |
+2.125 (+0.38%)
|
72,163 |
| 22 Feb 2019 |
GBX |
551.75 |
552.963 |
551.5 |
552.75 |
552.75 |
+5 (+0.91%)
|
3,801 |
| 21 Feb 2019 |
GBX |
548.25 |
550.663 |
546.25 |
547.75 |
547.75 |
+1 (+0.18%)
|
45,408 |
| 20 Feb 2019 |
GBX |
547.5 |
548.613 |
546.138 |
546.75 |
546.75 |
-0.5 (-0.09%)
|
8,556 |
| 19 Feb 2019 |
GBX |
553 |
554.975 |
547.25 |
547.25 |
547.25 |
-5.25 (-0.95%)
|
6,971 |
| 18 Feb 2019 |
GBX |
551.338 |
552.725 |
551.338 |
552.5 |
552.5 |
-1.125 (-0.20%)
|
18 |
| 15 Feb 2019 |
GBX |
551.463 |
554.225 |
551.463 |
553.625 |
553.625 |
+3.875 (+0.70%)
|
1,712 |
| 14 Feb 2019 |
GBX |
551 |
552.713 |
549.75 |
549.75 |
549.75 |
+1.75 (+0.32%)
|
2,276 |
| 13 Feb 2019 |
GBX |
548.5 |
548.5 |
545.338 |
548 |
548 |
+3 (+0.55%)
|
5,594 |
| 12 Feb 2019 |
GBX |
544 |
545 |
543.725 |
545 |
545 |
+5.5 (+1.02%)
|
10,307 |
| 11 Feb 2019 |
GBX |
540 |
540 |
538.713 |
539.5 |
539.5 |
+8.5 (+1.60%)
|
11,544 |
| 8 Feb 2019 |
GBX |
533 |
533.35 |
530.65 |
531 |
531 |
-1 (-0.19%)
|
12,935 |
| 7 Feb 2019 |
GBX |
534.25 |
539.463 |
532 |
532 |
532 |
-7.25 (-1.34%)
|
853 |
| 6 Feb 2019 |
GBX |
538.25 |
540.563 |
537.188 |
539.25 |
539.25 |
-1 (-0.19%)
|
24,363 |
| 5 Feb 2019 |
GBX |
536.75 |
540.25 |
535.788 |
540.25 |
540.25 |
+9.25 (+1.74%)
|
1,713 |
| 4 Feb 2019 |
GBX |
528.5 |
531 |
527.75 |
531 |
531 |
+2.5 (+0.47%)
|
8,070 |
| 1 Feb 2019 |
GBX |
528.5 |
528.5 |
528.5 |
528.5 |
528.5 |
+4.75 (+0.91%)
|
0 |
| 31 Jan 2019 |
GBX |
525 |
525.4 |
522.25 |
523.75 |
523.75 |
+2.25 (+0.43%)
|
67,320 |
| 30 Jan 2019 |
GBX |
519.25 |
521.5 |
519.25 |
521.5 |
521.5 |
+6 (+1.16%)
|
38,479 |
| 29 Jan 2019 |
GBX |
516.25 |
517.375 |
515.5 |
515.5 |
515.5 |
-0.5 (-0.10%)
|
1,335 |
| 28 Jan 2019 |
GBX |
519.75 |
520.213 |
515.225 |
516 |
516 |
-6 (-1.15%)
|
3,156 |
| 25 Jan 2019 |
GBX |
524.875 |
525.213 |
522 |
522 |
522 |
-1.5 (-0.29%)
|
276 |
| 24 Jan 2019 |
GBX |
522.5 |
524.375 |
522.5 |
523.5 |
523.5 |
+2.75 (+0.53%)
|
1,036 |
| 23 Jan 2019 |
GBX |
525.875 |
525.875 |
520.75 |
520.75 |
520.75 |
-6 (-1.14%)
|
762 |
