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 |
| 6 Dec 2018 |
GBX |
541.838 |
541.838 |
527 |
527 |
527 |
-17.875 (-3.28%)
|
3,126 |
| 5 Dec 2018 |
GBX |
545.5 |
545.788 |
544.875 |
544.875 |
544.875 |
-11.5 (-2.07%)
|
3,280 |
| 4 Dec 2018 |
GBX |
555.25 |
559.325 |
553.963 |
556.375 |
556.375 |
-1.5 (-0.27%)
|
35,830 |
| 3 Dec 2018 |
GBX |
564.375 |
564.375 |
557.875 |
557.875 |
557.875 |
+8.125 (+1.48%)
|
125 |
| 30 Nov 2018 |
GBX |
548 |
550.475 |
545.788 |
549.75 |
549.75 |
+3 (+0.55%)
|
6,093 |
| 29 Nov 2018 |
GBX |
548.038 |
548.038 |
546.75 |
546.75 |
546.75 |
+5.75 (+1.06%)
|
1,585 |
| 28 Nov 2018 |
GBX |
539.825 |
541 |
539.825 |
541 |
541 |
+3.25 (+0.60%)
|
2,359 |
| 27 Nov 2018 |
GBX |
538 |
538 |
536.288 |
537.75 |
537.75 |
+4.25 (+0.80%)
|
1,901 |
| 26 Nov 2018 |
GBX |
531.75 |
533.5 |
530.713 |
533.5 |
533.5 |
+5 (+0.95%)
|
2,916 |
| 23 Nov 2018 |
GBX |
525 |
528.5 |
525 |
528.5 |
528.5 |
+6 (+1.15%)
|
6,782 |
| 22 Nov 2018 |
GBX |
525.25 |
527.963 |
522.5 |
522.5 |
522.5 |
-10.25 (-1.92%)
|
4,762 |
| 21 Nov 2018 |
GBX |
527.375 |
532.75 |
527.375 |
532.75 |
532.75 |
+5.875 (+1.12%)
|
80 |
| 20 Nov 2018 |
GBX |
526.5 |
531.925 |
525.063 |
526.875 |
526.875 |
-9.75 (-1.82%)
|
42,851 |
| 19 Nov 2018 |
GBX |
543.153 |
543.153 |
536.625 |
536.625 |
536.625 |
-4.625 (-0.85%)
|
83 |
| 16 Nov 2018 |
GBX |
540.25 |
542.925 |
537.5 |
541.25 |
541.25 |
+1.875 (+0.35%)
|
38,633 |
| 15 Nov 2018 |
GBX |
537.75 |
539.375 |
534.75 |
539.375 |
539.375 |
+8.625 (+1.63%)
|
12,006 |
| 14 Nov 2018 |
GBX |
532.25 |
536.903 |
530.75 |
530.75 |
530.75 |
-5.125 (-0.96%)
|
1,291 |
| 13 Nov 2018 |
GBX |
537.75 |
537.75 |
534.25 |
535.875 |
535.875 |
-2.625 (-0.49%)
|
7,296 |
| 12 Nov 2018 |
GBX |
546.25 |
546.25 |
538.5 |
538.5 |
538.5 |
-2.875 (-0.53%)
|
110 |
| 9 Nov 2018 |
GBX |
542.75 |
544.578 |
539.5 |
541.375 |
541.375 |
+0.625 (+0.12%)
|
20,903 |
| 8 Nov 2018 |
GBX |
542.25 |
542.25 |
540.153 |
540.75 |
540.75 |
+4.75 (+0.89%)
|
6,375 |
| 7 Nov 2018 |
GBX |
533 |
536 |
532.61 |
536 |
536 |
+6.25 (+1.18%)
|
10,554 |
| 6 Nov 2018 |
GBX |
530.925 |
530.925 |
528.653 |
529.75 |
529.75 |
+0.5 (+0.09%)
|
1,033 |
| 5 Nov 2018 |
GBX |
526 |
529.25 |
525.75 |
529.25 |
529.25 |
+1 (+0.19%)
|
68 |
| 2 Nov 2018 |
GBX |
534.5 |
534.5 |
528 |
528.25 |
528.25 |
-0.75 (-0.14%)
|
10,898 |
| 1 Nov 2018 |
GBX |
527.75 |
530.5 |
527.5 |
529 |
529 |
-6.75 (-1.26%)
|
21,080 |
| 31 Oct 2018 |
GBX |
535.25 |
535.75 |
533.75 |
535.75 |
535.75 |
+8.375 (+1.59%)
|
835 |
| 30 Oct 2018 |
GBX |
524.5 |
527.375 |
524.25 |
527.375 |
527.375 |
+1.875 (+0.36%)
|
16,790 |
| 29 Oct 2018 |
GBX |
523.25 |
527.17 |
523 |
525.5 |
525.5 |
+4.5 (+0.86%)
|
1,027 |
| 26 Oct 2018 |
GBX |
520.5 |
522.75 |
520.5 |
521 |
521 |
-6.5 (-1.23%)
|
3,708 |
