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 |
9 Jan 2024 |
GBX |
1,105.5 |
1,106.75 |
1,102 |
1,106.75 |
1,106.75 |
+10.25 (+0.93%)
|
37,882 |
8 Jan 2024 |
GBX |
1,097.5 |
1,099.15 |
1,095.5 |
1,096.5 |
1,096.5 |
-1 (-0.09%)
|
18,168 |
5 Jan 2024 |
GBX |
1,100 |
1,101 |
1,096.5 |
1,097.5 |
1,097.5 |
-7.75 (-0.70%)
|
19,292 |
4 Jan 2024 |
GBX |
1,103.5 |
1,105.25 |
1,099.925 |
1,105.25 |
1,105.25 |
-2.25 (-0.20%)
|
103,429 |
3 Jan 2024 |
GBX |
1,118.5 |
1,120 |
1,106.5 |
1,107.5 |
1,107.5 |
-12.5 (-1.12%)
|
108,313 |
2 Jan 2024 |
GBX |
1,119.5 |
1,122 |
1,113 |
1,120 |
1,120 |
+4.75 (+0.43%)
|
57,870 |
29 Dec 2023 |
GBX |
1,119 |
1,120 |
1,115.25 |
1,115.25 |
1,115.25 |
+0.25 (+0.02%)
|
2,338 |
28 Dec 2023 |
GBX |
1,113 |
1,116.438 |
1,110.5 |
1,115 |
1,115 |
+5.5 (+0.50%)
|
17,037 |
27 Dec 2023 |
GBX |
1,117.5 |
1,117.5 |
1,109.5 |
1,109.5 |
1,109.5 |
+3.5 (+0.32%)
|
24,115 |
22 Dec 2023 |
GBX |
1,108.5 |
1,109.5 |
1,104.725 |
1,106 |
1,106 |
-3 (-0.27%)
|
17,273 |
21 Dec 2023 |
GBX |
1,108.5 |
1,110.252 |
1,104 |
1,109 |
1,109 |
-7.5 (-0.67%)
|
103,832 |
20 Dec 2023 |
GBX |
1,117 |
1,121 |
1,112.5 |
1,116.5 |
1,116.5 |
+7.25 (+0.65%)
|
130,370 |
19 Dec 2023 |
GBX |
1,110.5 |
1,112 |
1,105.5 |
1,109.25 |
1,109.25 |
-1.75 (-0.16%)
|
160,000 |
18 Dec 2023 |
GBX |
1,108 |
1,112.35 |
1,106.5 |
1,111 |
1,111 |
+4 (+0.36%)
|
70,418 |
15 Dec 2023 |
GBX |
1,107 |
1,109.146 |
1,102 |
1,107 |
1,107 |
+3.5 (+0.32%)
|
236,509 |
14 Dec 2023 |
GBX |
1,106.5 |
1,107.85 |
1,101 |
1,103.5 |
1,103.5 |
+7.5 (+0.68%)
|
402,189 |
13 Dec 2023 |
GBX |
1,098 |
1,099 |
1,095 |
1,096 |
1,096 |
+4.5 (+0.41%)
|
27,908 |
12 Dec 2023 |
GBX |
1,091 |
1,093.5 |
1,090.5 |
1,091.5 |
1,091.5 |
+1.5 (+0.14%)
|
30,759 |
11 Dec 2023 |
GBX |
1,082 |
1,090.5 |
1,078.65 |
1,090 |
1,090 |
+10.5 (+0.97%)
|
227,498 |
8 Dec 2023 |
GBX |
1,075.5 |
1,083.275 |
1,075.15 |
1,079.5 |
1,079.5 |
+5.5 (+0.51%)
|
330,437 |
7 Dec 2023 |
GBX |
1,071.5 |
1,075.85 |
1,069 |
1,074 |
1,074 |
-1.75 (-0.16%)
|
48,427 |
6 Dec 2023 |
GBX |
1,072.5 |
1,078.2 |
1,072.5 |
1,075.75 |
1,075.75 |
+3.75 (+0.35%)
|
17,180 |
5 Dec 2023 |
GBX |
1,072 |
1,072 |
1,067.15 |
1,072 |
1,072 |
+0.5 (+0.05%)
|
28,630 |
4 Dec 2023 |
GBX |
1,068 |
1,074.5 |
1,067 |
1,071.5 |
1,071.5 |
+6.75 (+0.63%)
|
255,004 |
1 Dec 2023 |
GBX |
1,063 |
1,065.5 |
1,060.65 |
1,064.75 |
1,064.75 |
+7.75 (+0.73%)
|
195,131 |
30 Nov 2023 |
GBX |
1,051.5 |
1,059.15 |
1,043.5 |
1,057 |
1,057 |
+2 (+0.19%)
|
99,521 |
29 Nov 2023 |
GBX |
1,051.5 |
1,058.075 |
1,051.35 |
1,055 |
1,055 |
+4 (+0.38%)
|
43,695 |
28 Nov 2023 |
GBX |
1,052 |
1,052.85 |
1,046.5 |
1,051 |
1,051 |
-3.75 (-0.36%)
|
66,201 |
27 Nov 2023 |
GBX |
1,054 |
1,056.5 |
1,049.925 |
1,054.75 |
1,054.75 |
-0.5 (-0.05%)
|
25,632 |
24 Nov 2023 |
GBX |
1,059.5 |
1,060 |
1,055 |
1,055.25 |
1,055.25 |
-5.75 (-0.54%)
|
408,250 |