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 |
| 19 Sep 2017 |
GBX |
449 |
449 |
449 |
449 |
449 |
-1.35 (-0.30%)
|
0 |
| 18 Sep 2017 |
GBX |
450.35 |
450.35 |
450.35 |
450.35 |
450.35 |
+5.1 (+1.15%)
|
0 |
| 15 Sep 2017 |
GBX |
446.6 |
446.6 |
445.25 |
445.25 |
445.25 |
-5.2 (-1.15%)
|
625 |
| 14 Sep 2017 |
GBX |
450.45 |
450.45 |
450.45 |
450.45 |
450.45 |
-6.3 (-1.38%)
|
2,768 |
| 13 Sep 2017 |
GBX |
456.75 |
456.75 |
456.75 |
456.75 |
456.75 |
+2.55 (+0.56%)
|
0 |
| 12 Sep 2017 |
GBX |
454.2 |
454.2 |
454.2 |
454.2 |
454.2 |
-2.05 (-0.45%)
|
0 |
| 11 Sep 2017 |
GBX |
456.25 |
456.25 |
456.25 |
456.25 |
456.25 |
+4.35 (+0.96%)
|
0 |
| 8 Sep 2017 |
GBX |
451.2 |
452.9 |
451.2 |
451.9 |
451.9 |
-1.9 (-0.42%)
|
718 |
| 7 Sep 2017 |
GBX |
453.8 |
453.8 |
453.8 |
453.8 |
453.8 |
-1 (-0.22%)
|
0 |
| 6 Sep 2017 |
GBX |
454.8 |
454.8 |
454.8 |
454.8 |
454.8 |
-2.05 (-0.45%)
|
0 |
| 5 Sep 2017 |
GBX |
458.6 |
458.6 |
456.85 |
456.85 |
456.85 |
-2.85 (-0.62%)
|
10 |
| 4 Sep 2017 |
GBX |
459.7 |
459.7 |
459.7 |
459.7 |
459.7 |
-0.9 (-0.20%)
|
0 |
| 1 Sep 2017 |
GBX |
461.2 |
461.8 |
460.6 |
460.6 |
460.6 |
-2.25 (-0.49%)
|
4,588 |
| 31 Aug 2017 |
GBX |
462.8 |
462.85 |
461.7 |
462.85 |
462.85 |
+5.05 (+1.10%)
|
6,725 |
| 30 Aug 2017 |
GBX |
455.9 |
458 |
455.9 |
457.8 |
457.8 |
+3.6 (+0.79%)
|
238,049 |
| 29 Aug 2017 |
GBX |
451.9 |
454.2 |
451.9 |
454.2 |
454.2 |
-3.75 (-0.82%)
|
14,585 |
| 25 Aug 2017 |
GBX |
459.1 |
461.1 |
457.95 |
457.95 |
457.95 |
-1.3 (-0.28%)
|
43,003 |
| 24 Aug 2017 |
GBX |
460.5 |
461.2 |
459.25 |
459.25 |
459.25 |
-1.6 (-0.35%)
|
74,372 |
| 23 Aug 2017 |
GBX |
461.2 |
461.2 |
460.85 |
460.85 |
460.85 |
+2.4 (+0.52%)
|
74,162 |
| 22 Aug 2017 |
GBX |
457.9 |
458.45 |
455.5 |
458.45 |
458.45 |
+5.65 (+1.25%)
|
9,478 |
| 21 Aug 2017 |
GBX |
454.1 |
454.1 |
452.8 |
452.8 |
452.8 |
-3.15 (-0.69%)
|
900 |
| 18 Aug 2017 |
GBX |
455.95 |
455.95 |
455.95 |
455.95 |
455.95 |
-3.65 (-0.79%)
|
0 |
| 17 Aug 2017 |
GBX |
461.5 |
461.6 |
459.6 |
459.6 |
459.6 |
-3.55 (-0.77%)
|
23,800 |
| 16 Aug 2017 |
GBX |
462.5 |
463.15 |
462.5 |
463.15 |
463.15 |
+1.3 (+0.28%)
|
462 |
| 15 Aug 2017 |
GBX |
461.85 |
461.85 |
461.85 |
461.85 |
461.85 |
+4.3 (+0.94%)
|
0 |
| 14 Aug 2017 |
GBX |
456.1 |
457.55 |
456.1 |
457.55 |
457.55 |
+5.45 (+1.21%)
|
1,539 |
| 11 Aug 2017 |
GBX |
452.3 |
452.3 |
452.1 |
452.1 |
452.1 |
-2.6 (-0.57%)
|
539 |
| 10 Aug 2017 |
GBX |
459.3 |
459.3 |
454.7 |
454.7 |
454.7 |
-1.75 (-0.38%)
|
339 |
| 9 Aug 2017 |
GBX |
455.8 |
456.45 |
455.8 |
456.45 |
456.45 |
-4.9 (-1.06%)
|
415 |
| 8 Aug 2017 |
GBX |
461.35 |
461.35 |
461.35 |
461.35 |
461.35 |
+3.55 (+0.78%)
|
0 |
