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 |
16 May 2024 |
GBX |
1,172.5 |
1,174.418 |
1,172 |
1,173 |
1,173 |
+2.5 (+0.21%)
|
11,566 |
15 May 2024 |
GBX |
1,167.5 |
1,173.5 |
1,167 |
1,170.5 |
1,170.5 |
+3 (+0.26%)
|
42,917 |
14 May 2024 |
GBX |
1,167.5 |
1,171.225 |
1,166.5 |
1,167.5 |
1,167.5 |
-3.5 (-0.30%)
|
13,288 |
13 May 2024 |
GBX |
1,173 |
1,175.5 |
1,171 |
1,171 |
1,171 |
-1.5 (-0.13%)
|
13,005 |
10 May 2024 |
GBX |
1,171.5 |
1,174.5 |
1,170.952 |
1,172.5 |
1,172.5 |
+5 (+0.43%)
|
161,736 |
9 May 2024 |
GBX |
1,160.5 |
1,167.65 |
1,160.5 |
1,167.5 |
1,167.5 |
+6 (+0.52%)
|
29,740 |
8 May 2024 |
GBX |
1,164 |
1,166.275 |
1,160 |
1,161.5 |
1,161.5 |
-0.75 (-0.06%)
|
66,564 |
7 May 2024 |
GBX |
1,165.5 |
1,166 |
1,158.5 |
1,162.25 |
1,162.25 |
+13.75 (+1.20%)
|
79,933 |
3 May 2024 |
GBX |
1,142 |
1,152.5 |
1,140.3 |
1,148.5 |
1,148.5 |
+8.25 (+0.72%)
|
12,092 |
2 May 2024 |
GBX |
1,140 |
1,144.934 |
1,137.29 |
1,140.25 |
1,140.25 |
+1.75 (+0.15%)
|
20,122 |
1 May 2024 |
GBX |
1,140.5 |
1,147 |
1,136 |
1,138.5 |
1,138.5 |
-8 (-0.70%)
|
132,475 |
30 Apr 2024 |
GBX |
1,153.5 |
1,154 |
1,145.5 |
1,146.5 |
1,146.5 |
-5.5 (-0.48%)
|
43,633 |
29 Apr 2024 |
GBX |
1,150 |
1,154 |
1,146.175 |
1,152 |
1,152 |
+1.25 (+0.11%)
|
45,726 |
26 Apr 2024 |
GBX |
1,145 |
1,150.75 |
1,140 |
1,150.75 |
1,150.75 |
+11.5 (+1.01%)
|
167,406 |
25 Apr 2024 |
GBX |
1,148.5 |
1,150.5 |
1,135.5 |
1,139.25 |
1,139.25 |
-9.5 (-0.83%)
|
27,636 |
24 Apr 2024 |
GBX |
1,147.5 |
1,151.5 |
1,145 |
1,148.75 |
1,148.75 |
+4.75 (+0.42%)
|
31,185 |
23 Apr 2024 |
GBX |
1,141.5 |
1,146.449 |
1,138.3 |
1,144 |
1,144 |
+6 (+0.53%)
|
49,929 |
22 Apr 2024 |
GBX |
1,136 |
1,145.68 |
1,136 |
1,138 |
1,138 |
+6 (+0.53%)
|
87,502 |
19 Apr 2024 |
GBX |
1,120.5 |
1,132 |
1,119.325 |
1,132 |
1,132 |
+1 (+0.09%)
|
77,438 |
18 Apr 2024 |
GBX |
1,127 |
1,133 |
1,125 |
1,131 |
1,131 |
+2.75 (+0.24%)
|
57,100 |
17 Apr 2024 |
GBX |
1,136.5 |
1,139.5 |
1,128.25 |
1,128.25 |
1,128.25 |
-9.25 (-0.81%)
|
23,878 |
16 Apr 2024 |
GBX |
1,137 |
1,142.5 |
1,132.451 |
1,137.5 |
1,137.5 |
-14 (-1.22%)
|
116,863 |
15 Apr 2024 |
GBX |
1,156 |
1,158.35 |
1,151.5 |
1,151.5 |
1,151.5 |
-5.25 (-0.45%)
|
78,498 |
12 Apr 2024 |
GBX |
1,162.5 |
1,163.5 |
1,156 |
1,156.75 |
1,156.75 |
+1.5 (+0.13%)
|
55,974 |
11 Apr 2024 |
GBX |
1,161 |
1,162 |
1,151.536 |
1,155.25 |
1,155.25 |
-5.75 (-0.50%)
|
106,258 |
10 Apr 2024 |
GBX |
1,168.5 |
1,174.525 |
1,155.225 |
1,161 |
1,161 |
-1.25 (-0.11%)
|
42,784 |
9 Apr 2024 |
GBX |
1,166.5 |
1,170 |
1,160.65 |
1,162.25 |
1,162.25 |
-3.25 (-0.28%)
|
64,735 |
8 Apr 2024 |
GBX |
1,164 |
1,166.5 |
1,161 |
1,165.5 |
1,165.5 |
+3.5 (+0.30%)
|
49,709 |
5 Apr 2024 |
GBX |
1,161 |
1,164 |
1,155 |
1,162 |
1,162 |
-11 (-0.94%)
|
33,819 |
4 Apr 2024 |
GBX |
1,169.5 |
1,173.5 |
1,167.871 |
1,173 |
1,173 |
+2.75 (+0.23%)
|
71,983 |