XUSRIshares ESG Advanced MSCI USA Index ETF07/04/2025
LAST:

 94.75		CHANGE:
 0.16		OPEN:
94.90		HIGH:
94.90		ASK:
0.00		VOLUME:
745
CHANGE(%):
0.17		PREV:
94.91		LOW:
94.60		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2594.9094.9094.6094.757450
07/03/2595.1395.1494.9194.911,3220
07/02/2594.2894.2894.2394.234440
06/30/2594.1394.3094.1394.302,4270
06/27/2594.0894.3793.9694.261,7950
06/26/2592.9993.2692.9493.201,8000
06/25/2593.3293.3293.1793.173550
06/24/2592.8692.8692.8692.867240
06/23/2590.6591.5290.4091.521,8260
06/20/2590.6191.0390.3790.602,6280
FUNDAMENTALS
Sector:
Industry:
52wk range:74.11 - 97.28
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63