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 |
| 22 Nov 2023 |
GBX |
1,056 |
1,066.5 |
1,056 |
1,065 |
1,065 |
+9.75 (+0.92%)
|
53,180 |
| 21 Nov 2023 |
GBX |
1,054 |
1,055.5 |
1,050.225 |
1,055.25 |
1,055.25 |
+1.25 (+0.12%)
|
112,115 |
| 20 Nov 2023 |
GBX |
1,051.5 |
1,054 |
1,050.85 |
1,054 |
1,054 |
-1.5 (-0.14%)
|
72,290 |
| 17 Nov 2023 |
GBX |
1,060 |
1,061 |
1,055.35 |
1,055.5 |
1,055.5 |
+1.75 (+0.17%)
|
132,102 |
| 16 Nov 2023 |
GBX |
1,060 |
1,061 |
1,052 |
1,053.75 |
1,053.75 |
-3.5 (-0.33%)
|
73,240 |
| 15 Nov 2023 |
GBX |
1,049.5 |
1,059.925 |
1,049.15 |
1,057.25 |
1,057.25 |
+9 (+0.86%)
|
110,575 |
| 14 Nov 2023 |
GBX |
1,037 |
1,048.575 |
1,036.15 |
1,048.25 |
1,048.25 |
+9.5 (+0.91%)
|
239,949 |
| 13 Nov 2023 |
GBX |
1,038 |
1,038.75 |
1,035 |
1,038.75 |
1,038.75 |
+5.5 (+0.53%)
|
84,954 |
| 10 Nov 2023 |
GBX |
1,028.5 |
1,033.25 |
1,027.15 |
1,033.25 |
1,033.25 |
+0.75 (+0.07%)
|
84,555 |
| 9 Nov 2023 |
GBX |
1,035 |
1,038.5 |
1,029.925 |
1,032.5 |
1,032.5 |
+0.5 (+0.05%)
|
235,343 |
| 8 Nov 2023 |
GBX |
1,032.5 |
1,037.425 |
1,032 |
1,032 |
1,032 |
-0.75 (-0.07%)
|
139,162 |
| 7 Nov 2023 |
GBX |
1,026.5 |
1,032.75 |
1,025.206 |
1,032.75 |
1,032.75 |
+9.75 (+0.95%)
|
86,255 |
| 6 Nov 2023 |
GBX |
1,028 |
1,153.981 |
1,022.5 |
1,023 |
1,023 |
-6.5 (-0.63%)
|
183,312 |
| 3 Nov 2023 |
GBX |
1,031.5 |
1,033.425 |
1,027 |
1,029.5 |
1,029.5 |
+2.75 (+0.27%)
|
465,023 |
| 2 Nov 2023 |
GBX |
1,011.5 |
1,027.341 |
1,011 |
1,026.75 |
1,026.75 |
+21 (+2.09%)
|
280,554 |
| 1 Nov 2023 |
GBX |
1,000 |
1,007.825 |
999.25 |
1,005.75 |
1,005.75 |
+5.25 (+0.52%)
|
27,996 |
| 31 Oct 2023 |
GBX |
991.5 |
1,001.425 |
991.5 |
1,000.5 |
1,000.5 |
+10.25 (+1.04%)
|
90,342 |
| 30 Oct 2023 |
GBX |
996 |
996.699 |
986.5 |
990.25 |
990.25 |
-5.5 (-0.55%)
|
193,389 |
| 27 Oct 2023 |
GBX |
1,002 |
1,002.775 |
992.688 |
995.75 |
995.75 |
-10.25 (-1.02%)
|
101,913 |
| 26 Oct 2023 |
GBX |
1,002 |
1,007.5 |
1,001 |
1,006 |
1,006 |
-2.25 (-0.22%)
|
130,116 |
| 25 Oct 2023 |
GBX |
1,011 |
1,014 |
1,002.725 |
1,008.25 |
1,008.25 |
-2.75 (-0.27%)
|
108,573 |
| 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 |
