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 |
| 22 Jan 2019 |
GBX |
530.963 |
530.963 |
526.75 |
526.75 |
526.75 |
-4.75 (-0.89%)
|
75 |
| 21 Jan 2019 |
GBX |
534.438 |
534.438 |
531.5 |
531.5 |
531.5 |
-1.75 (-0.33%)
|
61 |
| 18 Jan 2019 |
GBX |
529.5 |
533.25 |
524.375 |
533.25 |
533.25 |
+10.25 (+1.96%)
|
35,485 |
| 17 Jan 2019 |
GBX |
522.25 |
523.25 |
521.638 |
523 |
523 |
-2 (-0.38%)
|
7,158 |
| 16 Jan 2019 |
GBX |
523 |
525.25 |
522.125 |
525 |
525 |
-0.25 (-0.05%)
|
12,800 |
| 15 Jan 2019 |
GBX |
518.75 |
525.25 |
518.038 |
525.25 |
525.25 |
+9 (+1.74%)
|
2,974 |
| 14 Jan 2019 |
GBX |
515.963 |
517.975 |
515.538 |
516.25 |
516.25 |
-3.5 (-0.67%)
|
1,580 |
| 11 Jan 2019 |
GBX |
520.25 |
526.738 |
519.75 |
519.75 |
519.75 |
-1.5 (-0.29%)
|
4,376 |
| 10 Jan 2019 |
GBX |
521.75 |
521.75 |
518.95 |
521.25 |
521.25 |
-1.25 (-0.24%)
|
9,630 |
| 9 Jan 2019 |
GBX |
519.5 |
522.5 |
519.113 |
522.5 |
522.5 |
+6.25 (+1.21%)
|
6,012 |
| 8 Jan 2019 |
GBX |
520.75 |
520.75 |
516.25 |
516.25 |
516.25 |
+0.25 (+0.05%)
|
4,798 |
| 7 Jan 2019 |
GBX |
514 |
516 |
511.3 |
516 |
516 |
+6.75 (+1.33%)
|
14,058 |
| 4 Jan 2019 |
GBX |
504.5 |
510.938 |
502.713 |
509.25 |
509.25 |
+6.375 (+1.27%)
|
15,942 |
| 3 Jan 2019 |
GBX |
504.925 |
504.925 |
502.875 |
502.875 |
502.875 |
-8.625 (-1.69%)
|
3 |
| 2 Jan 2019 |
GBX |
500.75 |
511.5 |
500.75 |
511.5 |
511.5 |
+4.875 (+0.96%)
|
43,817 |
| 31 Dec 2018 |
GBX |
506.625 |
506.625 |
506.625 |
506.625 |
506.625 |
+0.75 (+0.15%)
|
0 |
| 28 Dec 2018 |
GBX |
509.075 |
510.225 |
505.875 |
505.875 |
505.875 |
+9.475 (+1.91%)
|
1,424 |
| 27 Dec 2018 |
GBX |
496.4 |
496.4 |
496.4 |
496.4 |
496.4 |
+5.6 (+1.14%)
|
0 |
| 24 Dec 2018 |
GBX |
490.8 |
490.8 |
490.8 |
490.8 |
490.8 |
-14.575 (-2.88%)
|
0 |
| 21 Dec 2018 |
GBX |
506.25 |
506.313 |
503.213 |
505.375 |
505.375 |
-0.875 (-0.17%)
|
6,989 |
| 20 Dec 2018 |
GBX |
505.25 |
508.913 |
505.25 |
506.25 |
506.25 |
-15.25 (-2.92%)
|
878 |
| 19 Dec 2018 |
GBX |
517.75 |
521.5 |
517.5 |
521.5 |
521.5 |
+1.875 (+0.36%)
|
17,256 |
| 18 Dec 2018 |
GBX |
522 |
522.938 |
519.5 |
519.625 |
519.625 |
-10.625 (-2.00%)
|
14,430 |
| 17 Dec 2018 |
GBX |
530.75 |
531.288 |
527.75 |
530.25 |
530.25 |
-7.375 (-1.37%)
|
12,964 |
| 14 Dec 2018 |
GBX |
541 |
541.5 |
537.625 |
537.625 |
537.625 |
-1.75 (-0.32%)
|
37,108 |
| 13 Dec 2018 |
GBX |
539.25 |
543.5 |
538.549 |
539.375 |
539.375 |
-4.125 (-0.76%)
|
62,767 |
| 12 Dec 2018 |
GBX |
544 |
545.788 |
543.5 |
543.5 |
543.5 |
-1.5 (-0.28%)
|
5,497 |
| 11 Dec 2018 |
GBX |
545.25 |
545.25 |
538.85 |
545 |
545 |
+14.125 (+2.66%)
|
1,349 |
| 10 Dec 2018 |
GBX |
535.75 |
535.75 |
528.038 |
530.875 |
530.875 |
-3.375 (-0.63%)
|
4,094 |
| 7 Dec 2018 |
GBX |
540.213 |
543.45 |
534.25 |
534.25 |
534.25 |
+7.25 (+1.38%)
|
233 |
