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 |
| 14 Jun 2018 |
GBX |
527.75 |
527.875 |
522.75 |
527.875 |
527.875 |
-0.5 (-0.09%)
|
5,072 |
| 13 Jun 2018 |
GBX |
529.25 |
529.25 |
528.25 |
528.375 |
528.375 |
+2.625 (+0.50%)
|
514 |
| 12 Jun 2018 |
GBX |
527.75 |
527.75 |
525.25 |
525.75 |
525.75 |
+0.25 (+0.05%)
|
24,374 |
| 11 Jun 2018 |
GBX |
525.25 |
526 |
525.25 |
525.5 |
525.5 |
+3.25 (+0.62%)
|
19,576 |
| 8 Jun 2018 |
GBX |
523.5 |
523.5 |
520 |
522.25 |
522.25 |
+0.5 (+0.10%)
|
18,953 |
| 7 Jun 2018 |
GBX |
521.75 |
521.75 |
521.75 |
521.75 |
521.75 |
+2.5 (+0.48%)
|
100 |
| 6 Jun 2018 |
GBX |
517.5 |
519.25 |
516.75 |
519.25 |
519.25 |
+1 (+0.19%)
|
883 |
| 5 Jun 2018 |
GBX |
520 |
521.25 |
518.25 |
518.25 |
518.25 |
-2 (-0.38%)
|
3,503 |
| 4 Jun 2018 |
GBX |
518.75 |
520.25 |
518.25 |
520.25 |
520.25 |
+4.5 (+0.87%)
|
36,726 |
| 1 Jun 2018 |
GBX |
515 |
517.25 |
513.5 |
515.75 |
515.75 |
-0.5 (-0.10%)
|
36,625 |
| 31 May 2018 |
GBX |
516.75 |
517.5 |
515.75 |
516.25 |
516.25 |
-0.5 (-0.10%)
|
17,993 |
| 30 May 2018 |
GBX |
516.5 |
516.75 |
513.5 |
516.75 |
516.75 |
+2 (+0.39%)
|
1,492 |
| 29 May 2018 |
GBX |
516 |
516 |
514.75 |
514.75 |
514.75 |
-2 (-0.39%)
|
179 |
| 25 May 2018 |
GBX |
515 |
517 |
515 |
516.75 |
516.75 |
+4 (+0.78%)
|
111,171 |
| 24 May 2018 |
GBX |
512.25 |
515.75 |
512.25 |
512.75 |
512.75 |
-0.25 (-0.05%)
|
3,003 |
| 23 May 2018 |
GBX |
512 |
513.5 |
511.5 |
513 |
513 |
-2 (-0.39%)
|
10,508 |
| 22 May 2018 |
GBX |
515 |
515 |
513.75 |
515 |
515 |
+1 (+0.19%)
|
648 |
| 21 May 2018 |
GBX |
514.5 |
515 |
514 |
514 |
514 |
+4.875 (+0.96%)
|
617 |
| 18 May 2018 |
GBX |
509 |
510 |
509 |
509.125 |
509.125 |
-1 (-0.20%)
|
8,466 |
| 17 May 2018 |
GBX |
508 |
510.75 |
506.75 |
510.125 |
510.125 |
+2.625 (+0.52%)
|
73,723 |
| 16 May 2018 |
GBX |
507.5 |
508.25 |
506 |
507.5 |
507.5 |
+1.25 (+0.25%)
|
15,239 |
| 15 May 2018 |
GBX |
507.25 |
508.5 |
506.25 |
506.25 |
506.25 |
-2.5 (-0.49%)
|
29,071 |
| 14 May 2018 |
GBX |
508.5 |
511.5 |
508.5 |
508.75 |
508.75 |
-0.25 (-0.05%)
|
11,751 |
| 11 May 2018 |
GBX |
510 |
510 |
508.75 |
509 |
509 |
0.0 (0.0%)
|
774 |
| 10 May 2018 |
GBX |
503.25 |
509 |
503.25 |
509 |
509 |
+10.55 (+2.12%)
|
7,685 |
| 9 May 2018 |
GBX |
501.25 |
503 |
498.45 |
498.45 |
498.45 |
-2.3 (-0.46%)
|
13,930 |
| 8 May 2018 |
GBX |
499.9 |
501.25 |
499.2 |
500.75 |
500.75 |
+4.8 (+0.97%)
|
1,914 |
| 4 May 2018 |
GBX |
490.4 |
495.95 |
488.5 |
495.95 |
495.95 |
+12.5 (+2.59%)
|
877 |
| 3 May 2018 |
GBX |
483.3 |
483.45 |
483.3 |
483.45 |
483.45 |
-8.2 (-1.67%)
|
2,700 |
| 2 May 2018 |
GBX |
492.3 |
493.1 |
491.65 |
491.65 |
491.65 |
+1.85 (+0.38%)
|
13,337 |
