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 Dec 2016 |
GBX |
427.45 |
427.45 |
427.45 |
427.45 |
427.45 |
+6.9 (+1.64%)
|
0 |
| 7 Dec 2016 |
GBX |
420.55 |
420.55 |
420.55 |
420.55 |
420.55 |
+5.8 (+1.40%)
|
0 |
| 6 Dec 2016 |
GBX |
414.75 |
414.75 |
414.75 |
414.75 |
414.75 |
-1.15 (-0.28%)
|
0 |
| 5 Dec 2016 |
GBX |
415.9 |
415.9 |
415.9 |
415.9 |
415.9 |
+1.05 (+0.25%)
|
0 |
| 2 Dec 2016 |
GBX |
415 |
415.6 |
414.85 |
414.85 |
414.85 |
-3.2 (-0.77%)
|
2,378,065 |
| 1 Dec 2016 |
GBX |
418.05 |
418.05 |
418.05 |
418.05 |
418.05 |
-5.15 (-1.22%)
|
0 |
| 30 Nov 2016 |
GBX |
423.2 |
423.2 |
423.2 |
423.2 |
423.2 |
+0.8 (+0.19%)
|
0 |
| 29 Nov 2016 |
GBX |
422.4 |
422.4 |
422.4 |
422.4 |
422.4 |
-2.1 (-0.49%)
|
0 |
| 28 Nov 2016 |
GBX |
424.5 |
424.5 |
424.5 |
424.5 |
424.5 |
-0.05 (-0.01%)
|
0 |
| 25 Nov 2016 |
GBX |
424.55 |
424.55 |
424.55 |
424.55 |
424.55 |
+0.6 (+0.14%)
|
0 |
| 24 Nov 2016 |
GBX |
423.95 |
423.95 |
423.95 |
423.95 |
423.95 |
+0.85 (+0.20%)
|
0 |
| 23 Nov 2016 |
GBX |
423.1 |
423.1 |
423.1 |
423.1 |
423.1 |
+0.4 (+0.09%)
|
0 |
| 22 Nov 2016 |
GBX |
422.2 |
422.7 |
422.2 |
422.7 |
422.7 |
+2 (+0.48%)
|
29,317 |
| 21 Nov 2016 |
GBX |
420.7 |
420.7 |
420.7 |
420.7 |
420.7 |
-3.9 (-0.92%)
|
0 |
| 18 Nov 2016 |
GBX |
424.6 |
424.6 |
424.6 |
424.6 |
424.6 |
+4.45 (+1.06%)
|
0 |
| 17 Nov 2016 |
GBX |
420.15 |
420.15 |
420.15 |
420.15 |
420.15 |
+0.55 (+0.13%)
|
0 |
| 16 Nov 2016 |
GBX |
420.4 |
420.4 |
419.6 |
419.6 |
419.6 |
0.0 (0.0%)
|
713 |
| 15 Nov 2016 |
GBX |
418.9 |
419.6 |
418.9 |
419.6 |
419.6 |
+4.3 (+1.04%)
|
32,704 |
| 14 Nov 2016 |
GBX |
415.3 |
415.3 |
415.3 |
415.3 |
415.3 |
+6.15 (+1.50%)
|
0 |
| 11 Nov 2016 |
GBX |
409.15 |
409.15 |
409.15 |
409.15 |
409.15 |
-3.45 (-0.84%)
|
0 |
| 10 Nov 2016 |
GBX |
412.6 |
412.6 |
412.6 |
412.6 |
412.6 |
-0.7 (-0.17%)
|
0 |
| 9 Nov 2016 |
GBX |
413.3 |
413.3 |
413.3 |
413.3 |
413.3 |
-1.4 (-0.34%)
|
0 |
| 8 Nov 2016 |
GBX |
414.7 |
414.7 |
414.7 |
414.7 |
414.7 |
+3.5 (+0.85%)
|
0 |
| 7 Nov 2016 |
GBX |
411.2 |
411.2 |
411.2 |
411.2 |
411.2 |
+9.45 (+2.35%)
|
0 |
| 4 Nov 2016 |
GBX |
401.75 |
401.75 |
401.75 |
401.75 |
401.75 |
-1.35 (-0.33%)
|
0 |
| 3 Nov 2016 |
GBX |
403.1 |
403.1 |
403.1 |
403.1 |
403.1 |
-5.7 (-1.39%)
|
0 |
| 2 Nov 2016 |
GBX |
408.8 |
408.8 |
408.8 |
408.8 |
408.8 |
-3 (-0.73%)
|
0 |
| 1 Nov 2016 |
GBX |
411.8 |
411.8 |
411.8 |
411.8 |
411.8 |
-4.2 (-1.01%)
|
0 |
| 31 Oct 2016 |
GBX |
416 |
416 |
416 |
416 |
416 |
-3.85 (-0.92%)
|
0 |
| 28 Oct 2016 |
GBX |
419.85 |
419.85 |
419.85 |
419.85 |
419.85 |
+2.2 (+0.53%)
|
0 |
