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 |
| 1 May 2018 |
GBX |
486.2 |
489.8 |
486.2 |
489.8 |
489.8 |
-1.75 (-0.36%)
|
683 |
| 30 Apr 2018 |
GBX |
491.55 |
491.55 |
491.55 |
491.55 |
491.55 |
+1.95 (+0.40%)
|
0 |
| 27 Apr 2018 |
GBX |
489.6 |
490.2 |
485.3 |
489.6 |
489.6 |
+8.2 (+1.70%)
|
205 |
| 26 Apr 2018 |
GBX |
481.4 |
481.4 |
479.5 |
481.4 |
481.4 |
+4.8 (+1.01%)
|
1,321 |
| 25 Apr 2018 |
GBX |
476.6 |
476.7 |
473 |
476.6 |
476.6 |
-6.2 (-1.28%)
|
1,524 |
| 24 Apr 2018 |
GBX |
485.5 |
485.7 |
482.8 |
482.8 |
482.8 |
-2.4 (-0.49%)
|
8,529 |
| 23 Apr 2018 |
GBX |
485.2 |
485.2 |
481.1 |
485.2 |
485.2 |
+6.9 (+1.44%)
|
1,435 |
| 20 Apr 2018 |
GBX |
478.3 |
483.1 |
478.3 |
478.3 |
478.3 |
-0.1 (-0.02%)
|
2,993 |
| 19 Apr 2018 |
GBX |
481.4 |
482.3 |
478.4 |
478.4 |
478.4 |
-3.2 (-0.66%)
|
10,510 |
| 18 Apr 2018 |
GBX |
481.7 |
481.7 |
476.7 |
481.6 |
481.6 |
+4.9 (+1.03%)
|
38,031 |
| 17 Apr 2018 |
GBX |
473.3 |
476.7 |
471.5 |
476.7 |
476.7 |
+7.1 (+1.51%)
|
17,286 |
| 16 Apr 2018 |
GBX |
469.4 |
470.6 |
469.4 |
469.6 |
469.6 |
+0.2 (+0.04%)
|
4,511 |
| 13 Apr 2018 |
GBX |
472.2 |
472.2 |
468.8 |
469.4 |
469.4 |
-2.4 (-0.51%)
|
15,529 |
| 12 Apr 2018 |
GBX |
473.7 |
473.7 |
468.8 |
471.8 |
471.8 |
+3.3 (+0.70%)
|
5,376 |
| 11 Apr 2018 |
GBX |
465.7 |
468.5 |
465.7 |
468.5 |
468.5 |
-2.3 (-0.49%)
|
6,123 |
| 10 Apr 2018 |
GBX |
468.2 |
470.8 |
468.2 |
470.8 |
470.8 |
+2.65 (+0.57%)
|
7,226 |
| 9 Apr 2018 |
GBX |
467.4 |
468.6 |
463.9 |
468.15 |
468.15 |
+0.5 (+0.11%)
|
16,922 |
| 6 Apr 2018 |
GBX |
471.4 |
474.1 |
467.65 |
467.65 |
467.65 |
-10.75 (-2.25%)
|
8,802 |
| 5 Apr 2018 |
GBX |
478.4 |
478.4 |
475.7 |
478.4 |
478.4 |
+14.2 (+3.06%)
|
712 |
| 4 Apr 2018 |
GBX |
464.2 |
465 |
460.6 |
464.2 |
464.2 |
+0.4 (+0.09%)
|
1,228 |
| 3 Apr 2018 |
GBX |
462.6 |
463.8 |
462.6 |
463.8 |
463.8 |
-6.4 (-1.36%)
|
2,351 |
| 29 Mar 2018 |
GBX |
470.2 |
470.2 |
466.2 |
470.2 |
470.2 |
+7.4 (+1.60%)
|
1,084 |
| 28 Mar 2018 |
GBX |
463.8 |
464.8 |
462.8 |
462.8 |
462.8 |
-10.25 (-2.17%)
|
7,396 |
| 27 Mar 2018 |
GBX |
473.05 |
477.3 |
473.05 |
473.05 |
473.05 |
+11.55 (+2.50%)
|
2,004 |
| 26 Mar 2018 |
GBX |
463.1 |
465.5 |
461.5 |
461.5 |
461.5 |
-4.5 (-0.97%)
|
59,155 |
| 23 Mar 2018 |
GBX |
468 |
471.5 |
466 |
466 |
466 |
-9.5 (-2.00%)
|
4,521 |
| 22 Mar 2018 |
GBX |
477 |
477 |
475.5 |
475.5 |
475.5 |
-9.2 (-1.90%)
|
9,135 |
| 21 Mar 2018 |
GBX |
485.2 |
486.4 |
482.7 |
484.7 |
484.7 |
-2.15 (-0.44%)
|
12,192 |
| 20 Mar 2018 |
GBX |
484.4 |
486.85 |
484.4 |
486.85 |
486.85 |
+3.95 (+0.82%)
|
13,800 |
| 19 Mar 2018 |
GBX |
485.6 |
488.7 |
482.9 |
482.9 |
482.9 |
-10.55 (-2.14%)
|
1,412 |
