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 |
| 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 |
| 4 Apr 2017 |
GBX |
452.9 |
452.9 |
452.9 |
452.9 |
452.9 |
+1.8 (+0.40%)
|
0 |
| 3 Apr 2017 |
GBX |
451.1 |
451.1 |
451.1 |
451.1 |
451.1 |
-1.05 (-0.23%)
|
0 |
| 31 Mar 2017 |
GBX |
452.15 |
452.15 |
452.15 |
452.15 |
452.15 |
-1.35 (-0.30%)
|
0 |
| 30 Mar 2017 |
GBX |
454.8 |
454.8 |
453.5 |
453.5 |
453.5 |
-0.05 (-0.01%)
|
1,092 |
| 29 Mar 2017 |
GBX |
453 |
453.55 |
453 |
453.55 |
453.55 |
+5.75 (+1.28%)
|
588 |
| 28 Mar 2017 |
GBX |
447.8 |
447.8 |
447.8 |
447.8 |
447.8 |
+4.55 (+1.03%)
|
0 |
| 27 Mar 2017 |
GBX |
440.5 |
443.25 |
440.5 |
443.25 |
443.25 |
-5.65 (-1.26%)
|
12,825 |
| 24 Mar 2017 |
GBX |
446.9 |
448.9 |
446.9 |
448.9 |
448.9 |
-0.15 (-0.03%)
|
389 |
| 23 Mar 2017 |
GBX |
449.05 |
449.05 |
449.05 |
449.05 |
449.05 |
+1.4 (+0.31%)
|
0 |
