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 |
| 31 Jan 2018 |
GBX |
492.85 |
495.2 |
492.85 |
492.85 |
492.85 |
-4.15 (-0.84%)
|
165 |
| 30 Jan 2018 |
GBX |
497 |
504.5 |
497 |
497 |
497 |
-8.375 (-1.66%)
|
393 |
| 29 Jan 2018 |
GBX |
504.75 |
505.375 |
504.75 |
505.375 |
505.375 |
+6.325 (+1.27%)
|
5,519 |
| 26 Jan 2018 |
GBX |
499.05 |
499.05 |
493.9 |
499.05 |
499.05 |
+7.5 (+1.53%)
|
2,362 |
| 25 Jan 2018 |
GBX |
490.6 |
492.4 |
490.6 |
491.55 |
491.55 |
-2.65 (-0.54%)
|
5,559 |
| 24 Jan 2018 |
GBX |
496.8 |
499.4 |
494.2 |
494.2 |
494.2 |
-7.925 (-1.58%)
|
4,014 |
| 23 Jan 2018 |
GBX |
504 |
504 |
502.125 |
502.125 |
502.125 |
+3.375 (+0.68%)
|
15,505 |
| 22 Jan 2018 |
GBX |
499.5 |
500.25 |
498.75 |
498.75 |
498.75 |
-1.625 (-0.32%)
|
2,162 |
| 19 Jan 2018 |
GBX |
500.375 |
500.375 |
495.8 |
500.375 |
500.375 |
+4.075 (+0.82%)
|
677 |
| 18 Jan 2018 |
GBX |
496.3 |
496.3 |
496.3 |
496.3 |
496.3 |
-2.55 (-0.51%)
|
0 |
| 17 Jan 2018 |
GBX |
498.6 |
498.85 |
497.7 |
498.85 |
498.85 |
-2.025 (-0.40%)
|
6,257 |
| 16 Jan 2018 |
GBX |
500.875 |
502.5 |
500.875 |
500.875 |
500.875 |
+1.425 (+0.29%)
|
19 |
| 15 Jan 2018 |
GBX |
499.45 |
499.45 |
499.45 |
499.45 |
499.45 |
-1.425 (-0.28%)
|
0 |
| 12 Jan 2018 |
GBX |
500.875 |
504.75 |
500.875 |
500.875 |
500.875 |
-0.75 (-0.15%)
|
341 |
| 11 Jan 2018 |
GBX |
502 |
502.75 |
501.625 |
501.625 |
501.625 |
+0.875 (+0.17%)
|
3,604 |
| 10 Jan 2018 |
GBX |
500.75 |
500.75 |
500.75 |
500.75 |
500.75 |
-3 (-0.60%)
|
0 |
| 9 Jan 2018 |
GBX |
503.75 |
504 |
503.75 |
503.75 |
503.75 |
+5.35 (+1.07%)
|
458 |
| 8 Jan 2018 |
GBX |
498 |
498.4 |
497.5 |
498.4 |
498.4 |
+1.75 (+0.35%)
|
604 |
| 5 Jan 2018 |
GBX |
496.65 |
496.65 |
496.65 |
496.65 |
496.65 |
+1.4 (+0.28%)
|
0 |
| 4 Jan 2018 |
GBX |
495.25 |
495.25 |
493.5 |
495.25 |
495.25 |
+2.2 (+0.45%)
|
1,097 |
| 3 Jan 2018 |
GBX |
489.7 |
493.05 |
489.7 |
493.05 |
493.05 |
+5 (+1.02%)
|
8,513 |
| 2 Jan 2018 |
GBX |
487.75 |
489.2 |
487.75 |
488.05 |
488.05 |
-4.35 (-0.88%)
|
5,044 |
| 29 Dec 2017 |
GBX |
492.4 |
492.4 |
492.4 |
492.4 |
492.4 |
0.0 (0.0%)
|
0 |
| 28 Dec 2017 |
GBX |
493.2 |
496.5 |
481.9 |
492.4 |
492.4 |
-2.3 (-0.46%)
|
95,928 |
| 27 Dec 2017 |
GBX |
494.7 |
494.7 |
492.7 |
494.7 |
494.7 |
0.0 (0.0%)
|
1,740 |
| 22 Dec 2017 |
GBX |
495.1 |
495.2551 |
494.7 |
494.7 |
494.7 |
-1.05 (-0.21%)
|
17,953 |
| 21 Dec 2017 |
GBX |
495.75 |
495.75 |
495.75 |
495.75 |
495.75 |
+3.05 (+0.62%)
|
0 |
| 20 Dec 2017 |
GBX |
495.1 |
495.1 |
492.7 |
492.7 |
492.7 |
-3.55 (-0.72%)
|
5,975 |
| 19 Dec 2017 |
GBX |
494.7 |
496.5 |
494.7 |
496.25 |
496.25 |
+1.7 (+0.34%)
|
26,403 |
| 18 Dec 2017 |
GBX |
494.55 |
494.76 |
494.55 |
494.55 |
494.55 |
+0.9 (+0.18%)
|
4,104 |
