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 |
| 13 Dec 2017 |
GBX |
490.6 |
490.8 |
490.6 |
490.8 |
490.8 |
-0.55 (-0.11%)
|
2,009 |
| 12 Dec 2017 |
GBX |
491.35 |
491.35 |
491.2 |
491.35 |
491.35 |
+2.85 (+0.58%)
|
400 |
| 11 Dec 2017 |
GBX |
487.9 |
488.5 |
487.8 |
488.5 |
488.5 |
+2.6 (+0.54%)
|
4,046 |
| 8 Dec 2017 |
GBX |
486.6 |
486.6 |
482.8 |
485.9 |
485.9 |
+4 (+0.83%)
|
3,671 |
| 7 Dec 2017 |
GBX |
481.9 |
481.9 |
481.9 |
481.9 |
481.9 |
-1 (-0.21%)
|
0 |
| 6 Dec 2017 |
GBX |
482.7 |
482.9 |
481.9 |
482.9 |
482.9 |
-0.2 (-0.04%)
|
1,084 |
| 5 Dec 2017 |
GBX |
483.1 |
485.7 |
483.1 |
483.1 |
483.1 |
-2 (-0.41%)
|
2,095 |
| 4 Dec 2017 |
GBX |
485 |
485.1 |
485 |
485.1 |
485.1 |
+8.65 (+1.82%)
|
3,026 |
| 1 Dec 2017 |
GBX |
476.45 |
476.45 |
476.45 |
476.45 |
476.45 |
-5.5 (-1.14%)
|
0 |
| 30 Nov 2017 |
GBX |
481.1 |
481.95 |
481 |
481.95 |
481.95 |
+0.85 (+0.18%)
|
5,150 |
| 29 Nov 2017 |
GBX |
481.1 |
481.1 |
481.1 |
481.1 |
481.1 |
-4.2 (-0.87%)
|
0 |
| 28 Nov 2017 |
GBX |
485.3 |
485.3 |
485.3 |
485.3 |
485.3 |
+6.4 (+1.34%)
|
0 |
| 27 Nov 2017 |
GBX |
478.9 |
478.9 |
478.9 |
478.9 |
478.9 |
+0.15 (+0.03%)
|
0 |
| 24 Nov 2017 |
GBX |
478.75 |
478.75 |
478.75 |
478.75 |
478.75 |
-0.8 (-0.17%)
|
0 |
| 23 Nov 2017 |
GBX |
479.55 |
480.5 |
479.55 |
479.55 |
479.55 |
-0.45 (-0.09%)
|
782 |
| 22 Nov 2017 |
GBX |
480 |
480 |
480 |
480 |
480 |
-2.8 (-0.58%)
|
0 |
| 21 Nov 2017 |
GBX |
482.8 |
482.8 |
482.7 |
482.8 |
482.8 |
+3.25 (+0.68%)
|
2,032 |
| 20 Nov 2017 |
GBX |
477.9 |
479.55 |
477.9 |
479.55 |
479.55 |
-0.6 (-0.12%)
|
25,650 |
| 17 Nov 2017 |
GBX |
481.2 |
482.7 |
478.2 |
480.15 |
480.15 |
-1.6 (-0.33%)
|
52,152 |
| 16 Nov 2017 |
GBX |
481.75 |
481.75 |
481.75 |
481.75 |
481.75 |
+1.95 (+0.41%)
|
0 |
| 15 Nov 2017 |
GBX |
480.5 |
480.5 |
478 |
479.8 |
479.8 |
-2.2 (-0.46%)
|
6,516 |
| 14 Nov 2017 |
GBX |
484 |
484 |
482 |
482 |
482 |
-0.95 (-0.20%)
|
400 |
| 13 Nov 2017 |
GBX |
482.23 |
482.95 |
482.23 |
482.95 |
482.95 |
+4.75 (+0.99%)
|
10,863 |
| 10 Nov 2017 |
GBX |
480 |
480 |
478.2 |
478.2 |
478.2 |
-3.25 (-0.68%)
|
78,273 |
| 9 Nov 2017 |
GBX |
483.1 |
484.7 |
481.45 |
481.45 |
481.45 |
-3.95 (-0.81%)
|
6,732 |
| 8 Nov 2017 |
GBX |
486 |
486 |
485.4 |
485.4 |
485.4 |
+0.4 (+0.08%)
|
11,232 |
| 7 Nov 2017 |
GBX |
485.2 |
485.2 |
485 |
485 |
485 |
+0.5 (+0.10%)
|
714 |
| 6 Nov 2017 |
GBX |
484.5 |
484.5 |
484.5 |
484.5 |
484.5 |
-0.6 (-0.12%)
|
0 |
| 3 Nov 2017 |
GBX |
485.9 |
485.9 |
484.2 |
485.1 |
485.1 |
+0.2 (+0.04%)
|
6,976 |
| 2 Nov 2017 |
GBX |
484.9 |
484.9 |
484.9 |
484.9 |
484.9 |
+6.8 (+1.42%)
|
9,000 |
