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 |
24 Oct 2023 |
GBX |
1,000 |
1,014.925 |
999.25 |
1,011 |
1,011 |
+4 (+0.40%)
|
445,077 |
23 Oct 2023 |
GBX |
1,012.5 |
1,013.5 |
1,002 |
1,007 |
1,007 |
-6.75 (-0.67%)
|
69,317 |
20 Oct 2023 |
GBX |
1,024.5 |
1,027.85 |
1,013.75 |
1,013.75 |
1,013.75 |
-21.25 (-2.05%)
|
32,056 |
19 Oct 2023 |
GBX |
1,040.5 |
1,041 |
1,035 |
1,035 |
1,035 |
-12.25 (-1.17%)
|
8,800 |
18 Oct 2023 |
GBX |
1,052 |
1,052.5 |
1,046.5 |
1,047.25 |
1,047.25 |
-6.25 (-0.59%)
|
175,108 |
17 Oct 2023 |
GBX |
1,048 |
1,053.5 |
1,046.15 |
1,053.5 |
1,053.5 |
+4 (+0.38%)
|
163,550 |
16 Oct 2023 |
GBX |
1,041.5 |
1,051.5 |
1,040.5 |
1,049.5 |
1,049.5 |
+7.25 (+0.70%)
|
27,332 |
13 Oct 2023 |
GBX |
1,042.5 |
1,048 |
1,038 |
1,042.25 |
1,042.25 |
-4.5 (-0.43%)
|
219,507 |
12 Oct 2023 |
GBX |
1,045.5 |
1,050 |
1,043.5 |
1,046.75 |
1,046.75 |
+7.25 (+0.70%)
|
37,083 |
11 Oct 2023 |
GBX |
1,042.5 |
1,045.85 |
1,039 |
1,039.5 |
1,039.5 |
-7.5 (-0.72%)
|
62,012 |
10 Oct 2023 |
GBX |
1,039 |
1,047 |
1,037.075 |
1,047 |
1,047 |
+16.25 (+1.58%)
|
115,854 |
9 Oct 2023 |
GBX |
1,029 |
1,031.5 |
1,025.5 |
1,030.75 |
1,030.75 |
+5.75 (+0.56%)
|
165,624 |
6 Oct 2023 |
GBX |
1,025.5 |
1,036.5 |
1,019.925 |
1,025 |
1,025 |
+2 (+0.20%)
|
135,344 |
5 Oct 2023 |
GBX |
1,032 |
1,034.5 |
1,023 |
1,023 |
1,023 |
-3.5 (-0.34%)
|
42,843 |
4 Oct 2023 |
GBX |
1,025.5 |
1,030 |
1,023.575 |
1,026.5 |
1,026.5 |
-3 (-0.29%)
|
18,426 |
3 Oct 2023 |
GBX |
1,045 |
1,047 |
1,029.5 |
1,029.5 |
1,029.5 |
-12.75 (-1.22%)
|
39,127 |
2 Oct 2023 |
GBX |
1,046.5 |
1,046.5 |
1,039.65 |
1,042.25 |
1,042.25 |
-3.75 (-0.36%)
|
35,987 |
29 Sep 2023 |
GBX |
1,042 |
1,047.925 |
1,040.742 |
1,046 |
1,046 |
+4 (+0.38%)
|
199,223 |
28 Sep 2023 |
GBX |
1,035 |
1,042 |
1,034.85 |
1,042 |
1,042 |
-0.25 (-0.02%)
|
30,110 |
27 Sep 2023 |
GBX |
1,046 |
1,047.85 |
1,042.25 |
1,042.25 |
1,042.25 |
-2 (-0.19%)
|
26,739 |
26 Sep 2023 |
GBX |
1,047 |
1,049.5 |
1,044 |
1,044.25 |
1,044.25 |
-3 (-0.29%)
|
66,721 |
25 Sep 2023 |
GBX |
1,044.5 |
1,048.35 |
1,042.15 |
1,047.25 |
1,047.25 |
-3.5 (-0.33%)
|
64,746 |
22 Sep 2023 |
GBX |
1,046.5 |
1,051 |
1,045.15 |
1,050.75 |
1,050.75 |
+0.75 (+0.07%)
|
53,460 |
21 Sep 2023 |
GBX |
1,058 |
1,058.98 |
1,050 |
1,050 |
1,050 |
-14 (-1.32%)
|
41,953 |
20 Sep 2023 |
GBX |
1,061.5 |
1,065 |
1,061.5 |
1,064 |
1,064 |
+8.5 (+0.81%)
|
37,598 |
19 Sep 2023 |
GBX |
1,063.5 |
1,065 |
1,053.5 |
1,055.5 |
1,055.5 |
-7.5 (-0.71%)
|
81,885 |
18 Sep 2023 |
GBX |
1,067 |
1,067.35 |
1,061.5 |
1,063 |
1,063 |
-4.25 (-0.40%)
|
145,129 |
15 Sep 2023 |
GBX |
1,075 |
1,077.425 |
1,067.25 |
1,067.25 |
1,067.25 |
-4 (-0.37%)
|
106,096 |
14 Sep 2023 |
GBX |
1,061.5 |
1,071.5 |
1,060.575 |
1,071.25 |
1,071.25 |
+10.75 (+1.01%)
|
33,049 |
13 Sep 2023 |
GBX |
1,059.5 |
1,063.873 |
1,058.85 |
1,060.5 |
1,060.5 |
-2.25 (-0.21%)
|
33,153 |