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 Nov 2017 |
GBX |
478.2 |
478.2 |
478.1 |
478.1 |
478.1 |
+1.85 (+0.39%)
|
13,758 |
| 31 Oct 2017 |
GBX |
478.9 |
478.9 |
476.25 |
476.25 |
476.25 |
-0.75 (-0.16%)
|
3,081 |
| 30 Oct 2017 |
GBX |
480.5 |
480.5 |
477 |
477 |
477 |
-4.35 (-0.90%)
|
8,908 |
| 27 Oct 2017 |
GBX |
481.1 |
481.35 |
481.1 |
481.35 |
481.35 |
+6.3 (+1.33%)
|
6 |
| 26 Oct 2017 |
GBX |
475.05 |
475.05 |
475.05 |
475.05 |
475.05 |
+6.5 (+1.39%)
|
0 |
| 25 Oct 2017 |
GBX |
476.2 |
476.2 |
468.55 |
468.55 |
468.55 |
-9.35 (-1.96%)
|
4,654 |
| 24 Oct 2017 |
GBX |
478.7 |
478.7 |
474.7 |
477.9 |
477.9 |
+1.7 (+0.36%)
|
4,121 |
| 23 Oct 2017 |
GBX |
477.3 |
477.3 |
476.2 |
476.2 |
476.2 |
+1.8 (+0.38%)
|
1,621 |
| 20 Oct 2017 |
GBX |
474.4 |
474.4 |
474.4 |
474.4 |
474.4 |
+3.1 (+0.66%)
|
0 |
| 19 Oct 2017 |
GBX |
473 |
473 |
471.3 |
471.3 |
471.3 |
-0.85 (-0.18%)
|
300 |
| 18 Oct 2017 |
GBX |
472.7 |
472.7 |
472.15 |
472.15 |
472.15 |
+0.55 (+0.12%)
|
167 |
| 17 Oct 2017 |
GBX |
472.4 |
472.5 |
470.1 |
471.6 |
471.6 |
+3.1 (+0.66%)
|
79,123 |
| 16 Oct 2017 |
GBX |
468.5 |
468.6 |
468.5 |
468.5 |
468.5 |
+1.1 (+0.24%)
|
35,225 |
| 13 Oct 2017 |
GBX |
467.3 |
468.4 |
467.3 |
467.4 |
467.4 |
-3.4 (-0.72%)
|
2,529 |
| 12 Oct 2017 |
GBX |
470.8 |
470.8 |
470.8 |
470.8 |
470.8 |
+2.8 (+0.60%)
|
1,100 |
| 11 Oct 2017 |
GBX |
468.8 |
469.1 |
468 |
468 |
468 |
+0.55 (+0.12%)
|
17,586 |
| 10 Oct 2017 |
GBX |
469.4 |
469.4 |
467.45 |
467.45 |
467.45 |
-3.05 (-0.65%)
|
28,000 |
| 9 Oct 2017 |
GBX |
470.5 |
470.5 |
470.5 |
470.5 |
470.5 |
-2.65 (-0.56%)
|
0 |
| 6 Oct 2017 |
GBX |
473.9 |
473.9 |
472.4 |
473.15 |
473.15 |
+3.4 (+0.72%)
|
3,347 |
| 5 Oct 2017 |
GBX |
469.75 |
469.75 |
469.75 |
469.75 |
469.75 |
+7.15 (+1.55%)
|
0 |
| 4 Oct 2017 |
GBX |
461.5 |
462.6 |
461.5 |
462.6 |
462.6 |
+0.1 (+0.02%)
|
145 |
| 3 Oct 2017 |
GBX |
463.8 |
463.8 |
462.5 |
462.5 |
462.5 |
+1.45 (+0.31%)
|
528 |
| 2 Oct 2017 |
GBX |
461.05 |
461.05 |
461.05 |
461.05 |
461.05 |
+6.9 (+1.52%)
|
0 |
| 29 Sep 2017 |
GBX |
454.15 |
454.15 |
454.15 |
454.15 |
454.15 |
+2.9 (+0.64%)
|
0 |
| 28 Sep 2017 |
GBX |
454.8 |
455 |
451.25 |
451.25 |
451.25 |
-0.25 (-0.06%)
|
1,858 |
| 27 Sep 2017 |
GBX |
451.5 |
451.5 |
451.5 |
451.5 |
451.5 |
+0.6 (+0.13%)
|
0 |
| 26 Sep 2017 |
GBX |
450.9 |
450.9 |
450.9 |
450.9 |
450.9 |
+2.2 (+0.49%)
|
0 |
| 25 Sep 2017 |
GBX |
448.7 |
448.7 |
448.7 |
448.7 |
448.7 |
+0.8 (+0.18%)
|
0 |
| 22 Sep 2017 |
GBX |
446.8 |
448.1 |
446.8 |
447.9 |
447.9 |
0.0 (0.0%)
|
415 |
| 21 Sep 2017 |
GBX |
447.9 |
447.9 |
447.9 |
447.9 |
447.9 |
-0.5 (-0.11%)
|
0 |
