iShares Sustainable MSCI USA S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
19 May 2017 |
GBX |
435.7 |
436.2 |
435.7 |
436.2 |
436.2 |
+1.8 (+0.41%)
|
10,740 |
18 May 2017 |
GBX |
434.4 |
434.4 |
434.4 |
434.4 |
434.4 |
-5 (-1.14%)
|
0 |
17 May 2017 |
GBX |
439.4 |
439.4 |
439.4 |
439.4 |
439.4 |
-4.85 (-1.09%)
|
0 |
16 May 2017 |
GBX |
444.25 |
444.25 |
444.25 |
444.25 |
444.25 |
-0.25 (-0.06%)
|
0 |
15 May 2017 |
GBX |
444.5 |
444.5 |
444.5 |
444.5 |
444.5 |
+0.9 (+0.20%)
|
0 |
12 May 2017 |
GBX |
444.5 |
444.5 |
443.6 |
443.6 |
443.6 |
+0.1 (+0.02%)
|
220 |
11 May 2017 |
GBX |
443.5 |
443.5 |
443.5 |
443.5 |
443.5 |
-0.15 (-0.03%)
|
0 |
10 May 2017 |
GBX |
442.2 |
443.65 |
440.4 |
443.65 |
443.65 |
-0.2 (-0.05%)
|
18,579 |
9 May 2017 |
GBX |
444.4 |
444.4 |
443.85 |
443.85 |
443.85 |
+0.95 (+0.21%)
|
8,700 |
8 May 2017 |
GBX |
444.1 |
444.1 |
442.9 |
442.9 |
442.9 |
+0.7 (+0.16%)
|
339 |
5 May 2017 |
GBX |
443.2 |
443.2 |
442.2 |
442.2 |
442.2 |
-1 (-0.23%)
|
79,368 |
4 May 2017 |
GBX |
444.1 |
446.8 |
443.2 |
443.2 |
443.2 |
-0.7 (-0.16%)
|
5,989 |
3 May 2017 |
GBX |
443.9 |
443.9 |
443.9 |
443.9 |
443.9 |
-0.95 (-0.21%)
|
0 |
2 May 2017 |
GBX |
444.85 |
444.85 |
444.85 |
444.85 |
444.85 |
+0.75 (+0.17%)
|
0 |
28 Apr 2017 |
GBX |
446 |
446 |
444.1 |
444.1 |
444.1 |
-1.7 (-0.38%)
|
4,165 |
27 Apr 2017 |
GBX |
445.8 |
445.8 |
445.8 |
445.8 |
445.8 |
-4.95 (-1.10%)
|
0 |
26 Apr 2017 |
GBX |
450.4 |
450.75 |
450.3096 |
450.75 |
450.75 |
+2.5 (+0.56%)
|
13,800 |
25 Apr 2017 |
GBX |
448.2 |
448.25 |
448.2 |
448.25 |
448.25 |
+1.95 (+0.44%)
|
614 |
24 Apr 2017 |
GBX |
446.3 |
446.3 |
446.3 |
446.3 |
446.3 |
+3.1 (+0.70%)
|
0 |
21 Apr 2017 |
GBX |
442.4 |
443.2 |
442.4 |
443.2 |
443.2 |
+3.1 (+0.70%)
|
1,093 |
20 Apr 2017 |
GBX |
439.1 |
440.1 |
439.1 |
440.1 |
440.1 |
-0.7 (-0.16%)
|
1,138 |
19 Apr 2017 |
GBX |
438 |
440.8 |
438 |
440.8 |
440.8 |
-0.4 (-0.09%)
|
185 |
18 Apr 2017 |
GBX |
441.2 |
441.2 |
441.2 |
441.2 |
441.2 |
-9 (-2.00%)
|
0 |
13 Apr 2017 |
GBX |
451.1 |
451.1 |
447.872 |
450.2 |
450.2 |
-0.55 (-0.12%)
|
7,746 |
12 Apr 2017 |
GBX |
450.75 |
450.75 |
450.75 |
450.75 |
450.75 |
-0.15 (-0.03%)
|
0 |
11 Apr 2017 |
GBX |
450.9 |
455.9 |
450.9 |
450.9 |
450.9 |
-5.25 (-1.15%)
|
3,891 |
10 Apr 2017 |
GBX |
454.9 |
456.15 |
454.9 |
456.15 |
456.15 |
+0.8 (+0.18%)
|
369 |
7 Apr 2017 |
GBX |
455.35 |
455.35 |
455.35 |
455.35 |
455.35 |
+2.35 (+0.52%)
|
0 |
6 Apr 2017 |
GBX |
453 |
453 |
453 |
453 |
453 |
-1.7 (-0.37%)
|
0 |
5 Apr 2017 |
GBX |
452.5 |
454.7 |
452.5 |
454.7 |
454.7 |
+1.8 (+0.40%)
|
2,091 |