iShares Sustainable MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 Apr 2024 |
GBX |
1,168.5 |
1,174.525 |
1,155.225 |
1,161 |
1,161 |
-1.25 (-0.11%)
|
42,784 |
9 Apr 2024 |
GBX |
1,166.5 |
1,170 |
1,160.65 |
1,162.25 |
1,162.25 |
-3.25 (-0.28%)
|
64,735 |
8 Apr 2024 |
GBX |
1,164 |
1,166.5 |
1,161 |
1,165.5 |
1,165.5 |
+3.5 (+0.30%)
|
49,709 |
5 Apr 2024 |
GBX |
1,161 |
1,164 |
1,155 |
1,162 |
1,162 |
-11 (-0.94%)
|
33,819 |
4 Apr 2024 |
GBX |
1,169.5 |
1,173.5 |
1,167.871 |
1,173 |
1,173 |
+2.75 (+0.23%)
|
71,983 |
3 Apr 2024 |
GBX |
1,174 |
1,174.5 |
1,170.25 |
1,170.25 |
1,170.25 |
-2.25 (-0.19%)
|
66,820 |
2 Apr 2024 |
GBX |
1,187.5 |
1,189.5 |
1,172.5 |
1,172.5 |
1,172.5 |
-16 (-1.35%)
|
49,168 |
28 Mar 2024 |
GBX |
1,186.5 |
1,191.416 |
1,184.964 |
1,188.5 |
1,188.5 |
+9 (+0.76%)
|
26,481 |
27 Mar 2024 |
GBX |
1,177 |
1,181.95 |
1,176.15 |
1,179.5 |
1,179.5 |
+4.25 (+0.36%)
|
44,569 |
26 Mar 2024 |
GBX |
1,174.5 |
1,176.85 |
1,172.15 |
1,175.25 |
1,175.25 |
+2.75 (+0.23%)
|
103,716 |
25 Mar 2024 |
GBX |
1,178 |
1,178.35 |
1,170.5 |
1,172.5 |
1,172.5 |
-6.5 (-0.55%)
|
43,331 |
22 Mar 2024 |
GBX |
1,186 |
1,189.35 |
1,179 |
1,179 |
1,179 |
-2.5 (-0.21%)
|
56,995 |
21 Mar 2024 |
GBX |
1,166 |
1,182.5 |
1,164 |
1,181.5 |
1,181.5 |
+24 (+2.07%)
|
51,281 |
20 Mar 2024 |
GBX |
1,155.5 |
1,159.5 |
1,155.5 |
1,157.5 |
1,157.5 |
+4 (+0.35%)
|
53,357 |
19 Mar 2024 |
GBX |
1,153.5 |
1,153.5 |
1,147.5 |
1,153.5 |
1,153.5 |
+2.5 (+0.22%)
|
78,954 |
18 Mar 2024 |
GBX |
1,139.5 |
1,151 |
1,139.5 |
1,151 |
1,151 |
+12.75 (+1.12%)
|
34,286 |
15 Mar 2024 |
GBX |
1,143.5 |
1,145.275 |
1,138.25 |
1,138.25 |
1,138.25 |
-8 (-0.70%)
|
35,245 |
14 Mar 2024 |
GBX |
1,151.5 |
1,153.5 |
1,145.5 |
1,146.25 |
1,146.25 |
-7 (-0.61%)
|
88,948 |
13 Mar 2024 |
GBX |
1,151 |
1,153.35 |
1,149.35 |
1,153.25 |
1,153.25 |
+4.25 (+0.37%)
|
31,639 |
12 Mar 2024 |
GBX |
1,146.5 |
1,153.85 |
1,145.15 |
1,149 |
1,149 |
+8 (+0.70%)
|
61,554 |
11 Mar 2024 |
GBX |
1,138 |
1,141 |
1,132.65 |
1,141 |
1,141 |
+1 (+0.09%)
|
247,447 |
8 Mar 2024 |
GBX |
1,144.5 |
1,144.5 |
1,137.225 |
1,140 |
1,140 |
-3 (-0.26%)
|
37,155 |
7 Mar 2024 |
GBX |
1,139.5 |
1,149 |
1,138.35 |
1,143 |
1,143 |
-0.75 (-0.07%)
|
98,896 |
6 Mar 2024 |
GBX |
1,143 |
1,149.5 |
1,141.451 |
1,143.75 |
1,143.75 |
-0.25 (-0.02%)
|
119,671 |
5 Mar 2024 |
GBX |
1,154.5 |
1,156 |
1,143.15 |
1,144 |
1,144 |
-11.5 (-1.00%)
|
36,049 |
4 Mar 2024 |
GBX |
1,157 |
1,158.5 |
1,154.225 |
1,155.5 |
1,155.5 |
-1.5 (-0.13%)
|
32,236 |
1 Mar 2024 |
GBX |
1,158.5 |
1,160 |
1,154.5 |
1,157 |
1,157 |
+2 (+0.17%)
|
24,146 |
29 Feb 2024 |
GBX |
1,153.5 |
1,157.5 |
1,149.15 |
1,155 |
1,155 |
+2.5 (+0.22%)
|
74,133 |
28 Feb 2024 |
GBX |
1,151 |
1,155.275 |
1,147.575 |
1,152.5 |
1,152.5 |
+5.5 (+0.48%)
|
16,352 |
27 Feb 2024 |
GBX |
1,146 |
1,151 |
1,145.5 |
1,147 |
1,147 |
-4 (-0.35%)
|
64,322 |