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 |
| 25 Oct 2018 |
GBX |
520 |
527.5 |
519.75 |
527.5 |
527.5 |
+3.375 (+0.64%)
|
1,098 |
| 24 Oct 2018 |
GBX |
526.25 |
532 |
524.125 |
524.125 |
524.125 |
+1.125 (+0.22%)
|
2,137 |
| 23 Oct 2018 |
GBX |
526.75 |
526.75 |
523 |
523 |
523 |
-10.375 (-1.95%)
|
5,519 |
| 22 Oct 2018 |
GBX |
531.75 |
533.375 |
531.5 |
533.375 |
533.375 |
-2 (-0.37%)
|
2,181 |
| 19 Oct 2018 |
GBX |
535 |
535.375 |
533.25 |
535.375 |
535.375 |
+1 (+0.19%)
|
1,547 |
| 18 Oct 2018 |
GBX |
536.5 |
537 |
534.375 |
534.375 |
534.375 |
+0.25 (+0.05%)
|
1,489 |
| 17 Oct 2018 |
GBX |
534 |
537.25 |
534 |
534.125 |
534.125 |
+2.75 (+0.52%)
|
38,208 |
| 16 Oct 2018 |
GBX |
524.5 |
531.375 |
524.5 |
531.375 |
531.375 |
+1.75 (+0.33%)
|
425 |
| 15 Oct 2018 |
GBX |
526.75 |
529.625 |
526.75 |
529.625 |
529.625 |
+1.75 (+0.33%)
|
12 |
| 12 Oct 2018 |
GBX |
527 |
527.875 |
526.75 |
527.875 |
527.875 |
+1.375 (+0.26%)
|
32,010 |
| 11 Oct 2018 |
GBX |
526.5 |
526.5 |
526.5 |
526.5 |
526.5 |
-13.375 (-2.48%)
|
0 |
| 10 Oct 2018 |
GBX |
550.25 |
551.75 |
539.875 |
539.875 |
539.875 |
-15 (-2.70%)
|
36,804 |
| 9 Oct 2018 |
GBX |
554.75 |
554.875 |
554.75 |
554.875 |
554.875 |
0.0 (0.0%)
|
98 |
| 8 Oct 2018 |
GBX |
555.5 |
557.5 |
554.875 |
554.875 |
554.875 |
-1.5 (-0.27%)
|
2,583 |
| 5 Oct 2018 |
GBX |
560 |
564.75 |
556.375 |
556.375 |
556.375 |
-6.75 (-1.20%)
|
6,009 |
| 4 Oct 2018 |
GBX |
568.5 |
569.5 |
562 |
563.125 |
563.125 |
-7.75 (-1.36%)
|
5,674 |
| 3 Oct 2018 |
GBX |
569.25 |
570.875 |
569.25 |
570.875 |
570.875 |
+1.25 (+0.22%)
|
2,603 |
| 2 Oct 2018 |
GBX |
570.5 |
570.5 |
568.5 |
569.625 |
569.625 |
+1.25 (+0.22%)
|
3,790 |
| 1 Oct 2018 |
GBX |
567.25 |
568.375 |
567.25 |
568.375 |
568.375 |
+3.75 (+0.66%)
|
2,881 |
| 28 Sep 2018 |
GBX |
563.25 |
564.625 |
562.5 |
564.625 |
564.625 |
+2.25 (+0.40%)
|
898 |
| 27 Sep 2018 |
GBX |
559.25 |
562.375 |
559.25 |
562.375 |
562.375 |
+3 (+0.54%)
|
500 |
| 26 Sep 2018 |
GBX |
559.75 |
561.25 |
559.375 |
559.375 |
559.375 |
-1.125 (-0.20%)
|
1,668 |
| 25 Sep 2018 |
GBX |
560.5 |
560.5 |
560.5 |
560.5 |
560.5 |
-0.625 (-0.11%)
|
0 |
| 24 Sep 2018 |
GBX |
563.75 |
563.75 |
561.125 |
561.125 |
561.125 |
-5.5 (-0.97%)
|
5,452 |
| 21 Sep 2018 |
GBX |
561.75 |
566.625 |
561.75 |
566.625 |
566.625 |
+9.5 (+1.71%)
|
5 |
| 20 Sep 2018 |
GBX |
557.125 |
557.125 |
557.125 |
557.125 |
557.125 |
0.0 (0.0%)
|
0 |
| 19 Sep 2018 |
GBX |
553.75 |
557.125 |
553.75 |
557.125 |
557.125 |
+0.75 (+0.13%)
|
8 |
| 18 Sep 2018 |
GBX |
555.25 |
556.5 |
554.75 |
556.375 |
556.375 |
+0.5 (+0.09%)
|
18,792 |
| 17 Sep 2018 |
GBX |
559 |
559 |
555.25 |
555.875 |
555.875 |
-3.75 (-0.67%)
|
13,635 |
| 14 Sep 2018 |
GBX |
557 |
559.625 |
557 |
559.625 |
559.625 |
+3.75 (+0.67%)
|
214 |
