iShares MSCI USA Islamic UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 May 2024 |
USD |
70.82 |
71 |
70.39 |
70.605 |
70.605 |
-0.245 (-0.35%)
|
26,074 |
| 24 May 2024 |
USD |
70.53 |
70.88 |
70.4 |
70.85 |
70.85 |
-0.29 (-0.41%)
|
3,660 |
| 23 May 2024 |
USD |
71.55 |
71.81 |
70.98 |
71.14 |
71.14 |
-0.34 (-0.48%)
|
3,399 |
| 22 May 2024 |
USD |
71.43 |
71.54 |
71.39 |
71.48 |
71.48 |
+0.06 (+0.08%)
|
1,281 |
| 21 May 2024 |
USD |
71.2 |
71.42 |
71.09 |
71.42 |
71.42 |
+0.08 (+0.11%)
|
8,185 |
| 20 May 2024 |
USD |
71.08 |
71.34 |
71.02 |
71.34 |
71.34 |
+0.43 (+0.61%)
|
5,805 |
| 17 May 2024 |
USD |
70.88 |
71 |
70.78 |
70.91 |
70.91 |
-0.23 (-0.32%)
|
5,906 |
| 16 May 2024 |
USD |
71.14 |
71.2 |
70.97 |
71.14 |
71.14 |
+0.065 (+0.09%)
|
1,780 |
| 15 May 2024 |
USD |
70.54 |
71.075 |
70.51 |
71.075 |
71.075 |
+0.8 (+1.14%)
|
5,983 |
| 14 May 2024 |
USD |
70.1 |
70.28 |
69.96 |
70.275 |
70.275 |
+0.095 (+0.14%)
|
4,900 |
| 13 May 2024 |
USD |
70.26 |
70.46 |
70.09 |
70.18 |
70.18 |
+0.13 (+0.19%)
|
38,198 |
| 10 May 2024 |
USD |
70.15 |
70.36 |
70 |
70.05 |
70.05 |
+0.16 (+0.23%)
|
405 |
| 9 May 2024 |
USD |
69.53 |
69.92 |
69.44 |
69.89 |
69.89 |
+0.13 (+0.19%)
|
771 |
| 8 May 2024 |
USD |
69.72 |
69.81 |
69.25 |
69.76 |
69.76 |
-0.19 (-0.27%)
|
1,608 |
| 7 May 2024 |
USD |
69.94 |
69.99 |
69.8 |
69.95 |
69.95 |
+1.03 (+1.49%)
|
2,049 |
| 3 May 2024 |
USD |
68.36 |
69.21 |
68.24 |
68.92 |
68.92 |
+0.88 (+1.29%)
|
22,815 |
| 2 May 2024 |
USD |
68.34 |
68.51 |
67.95 |
68.04 |
68.04 |
-0.01 (-0.01%)
|
13,457 |
| 1 May 2024 |
USD |
68 |
68.24 |
67.75 |
68.05 |
68.05 |
-0.88 (-1.28%)
|
5,726 |
| 30 Apr 2024 |
USD |
69.69 |
69.72 |
68.83 |
68.93 |
68.93 |
-0.62 (-0.89%)
|
22,959 |
| 29 Apr 2024 |
USD |
69.5 |
69.65 |
69.37 |
69.55 |
69.55 |
+0.28 (+0.40%)
|
68,154 |
| 26 Apr 2024 |
USD |
69.58 |
69.73 |
68.97 |
69.27 |
69.27 |
+1.06 (+1.55%)
|
4,334 |
| 25 Apr 2024 |
USD |
69.24 |
69.76 |
68.04 |
68.21 |
68.21 |
-0.775 (-1.12%)
|
54,871 |
| 24 Apr 2024 |
USD |
69.24 |
69.43 |
68.985 |
68.985 |
68.985 |
+0.235 (+0.34%)
|
10,474 |
| 23 Apr 2024 |
USD |
68.03 |
68.79 |
67.99 |
68.75 |
68.75 |
+1.1 (+1.63%)
|
12,828 |
| 22 Apr 2024 |
USD |
67.98 |
68 |
67.65 |
67.65 |
67.65 |
-0.21 (-0.31%)
|
1,096 |
| 19 Apr 2024 |
USD |
67.63 |
68.2 |
67.63 |
67.86 |
67.86 |
-0.79 (-1.15%)
|
6,509 |
| 18 Apr 2024 |
USD |
69 |
69 |
68.36 |
68.65 |
68.65 |
-0.205 (-0.30%)
|
1,198 |
| 17 Apr 2024 |
USD |
69.23 |
69.56 |
68.855 |
68.855 |
68.855 |
-0.495 (-0.71%)
|
1,877 |
| 16 Apr 2024 |
USD |
69.26 |
69.41 |
69 |
69.35 |
69.35 |
-0.97 (-1.38%)
|
2,858 |
| 15 Apr 2024 |
USD |
70.8 |
71.08 |
70.29 |
70.32 |
70.32 |
-0.65 (-0.92%)
|
14,711 |
