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 Mar 2018 |
GBX |
491.35 |
495.1 |
491.35 |
491.35 |
491.35 |
-3.3 (-0.67%)
|
1,349 |
| 13 Mar 2018 |
GBX |
500.75 |
500.75 |
494.65 |
494.65 |
494.65 |
-5.05 (-1.01%)
|
2,571 |
| 12 Mar 2018 |
GBX |
499.7 |
499.7 |
499.7 |
499.7 |
499.7 |
+1.75 (+0.35%)
|
0 |
| 9 Mar 2018 |
GBX |
497.95 |
497.95 |
497.95 |
497.95 |
497.95 |
+5.2 (+1.06%)
|
0 |
| 8 Mar 2018 |
GBX |
493 |
493.4 |
489.8 |
492.75 |
492.75 |
+5.15 (+1.06%)
|
4,206 |
| 7 Mar 2018 |
GBX |
485 |
487.6 |
485 |
487.6 |
487.6 |
+1 (+0.21%)
|
2,211 |
| 6 Mar 2018 |
GBX |
486.6 |
488.8 |
486.6 |
486.6 |
486.6 |
+1.5 (+0.31%)
|
9 |
| 5 Mar 2018 |
GBX |
483.5 |
485.1 |
483.5 |
485.1 |
485.1 |
+4.6 (+0.96%)
|
6,509 |
| 2 Mar 2018 |
GBX |
480.5 |
485.9 |
480.5 |
480.5 |
480.5 |
-9.8 (-2.00%)
|
317 |
| 1 Mar 2018 |
GBX |
490.6 |
491.8 |
489.2 |
490.3 |
490.3 |
-5.25 (-1.06%)
|
4,288 |
| 28 Feb 2018 |
GBX |
495.55 |
495.55 |
492.7 |
495.55 |
495.55 |
-0.2 (-0.04%)
|
1,775 |
| 27 Feb 2018 |
GBX |
497.9 |
497.9 |
495.75 |
495.75 |
495.75 |
+3.4 (+0.69%)
|
9,500 |
| 26 Feb 2018 |
GBX |
492.35 |
492.35 |
492.35 |
492.35 |
492.35 |
+8.05 (+1.66%)
|
0 |
| 23 Feb 2018 |
GBX |
482.8 |
485.9 |
482.2 |
484.3 |
484.3 |
-0.9 (-0.19%)
|
3,499 |
| 22 Feb 2018 |
GBX |
485.2 |
485.2 |
480.5 |
485.2 |
485.2 |
-2 (-0.41%)
|
417 |
| 21 Feb 2018 |
GBX |
487.2 |
487.2 |
483.1 |
487.2 |
487.2 |
+2.75 (+0.57%)
|
1,704 |
| 20 Feb 2018 |
GBX |
481.8 |
485.6 |
480.4 |
484.45 |
484.45 |
+1.8 (+0.37%)
|
14,369 |
| 19 Feb 2018 |
GBX |
485.4 |
485.4 |
481.8 |
482.65 |
482.65 |
-1.55 (-0.32%)
|
4,787 |
| 16 Feb 2018 |
GBX |
482.9 |
484.5 |
482.2 |
484.2 |
484.2 |
+6.3 (+1.32%)
|
7,841 |
| 15 Feb 2018 |
GBX |
477.9 |
480.6 |
477.9 |
477.9 |
477.9 |
+2.15 (+0.45%)
|
336 |
| 14 Feb 2018 |
GBX |
479.4 |
479.4 |
475.75 |
475.75 |
475.75 |
+3.7 (+0.78%)
|
59,574 |
| 13 Feb 2018 |
GBX |
472.05 |
475.7 |
472.05 |
472.05 |
472.05 |
-3.05 (-0.64%)
|
463 |
| 12 Feb 2018 |
GBX |
474.9 |
476.9 |
474.9 |
475.1 |
475.1 |
+10.375 (+2.23%)
|
37,559 |
| 9 Feb 2018 |
GBX |
464.725 |
464.725 |
464.725 |
464.725 |
464.725 |
-6.875 (-1.46%)
|
0 |
| 8 Feb 2018 |
GBX |
471.6 |
480.2 |
471.6 |
471.6 |
471.6 |
-15.6 (-3.20%)
|
971 |
| 7 Feb 2018 |
GBX |
478.2 |
487.2 |
476.6 |
487.2 |
487.2 |
+18.4 (+3.92%)
|
1,489 |
| 6 Feb 2018 |
GBX |
468.8 |
469.1 |
461.1 |
468.8 |
468.8 |
-19.6 (-4.01%)
|
1,322 |
| 5 Feb 2018 |
GBX |
486.3 |
488.4 |
486.3 |
488.4 |
488.4 |
-1.7 (-0.35%)
|
2,027 |
| 2 Feb 2018 |
GBX |
490.1 |
490.1 |
489.3 |
490.1 |
490.1 |
-1.3 (-0.26%)
|
0 |
| 1 Feb 2018 |
GBX |
493.1 |
494.8 |
491.4 |
491.4 |
491.4 |
-1.45 (-0.29%)
|
11,005 |
