iShares Core MSCI World UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Mar 2024 |
GBX |
882 |
883 |
880.963 |
881.25 |
881.25 |
+3.625 (+0.41%)
|
159,746 |
27 Mar 2024 |
GBX |
880 |
880 |
877 |
877.625 |
877.625 |
-0.625 (-0.07%)
|
128,765 |
26 Mar 2024 |
GBX |
878.5 |
879.75 |
878.25 |
878.25 |
878.25 |
+0.875 (+0.10%)
|
282,461 |
25 Mar 2024 |
GBX |
877.75 |
878.325 |
874.505 |
877.375 |
877.375 |
-0.375 (-0.04%)
|
390,108 |
22 Mar 2024 |
GBX |
880 |
882 |
877.75 |
877.75 |
877.75 |
-4.25 (-0.48%)
|
120,677 |
21 Mar 2024 |
GBX |
880 |
882.25 |
878.25 |
882 |
882 |
+13 (+1.50%)
|
82,906 |
20 Mar 2024 |
GBX |
867.75 |
870 |
867.75 |
869 |
869 |
+2.5 (+0.29%)
|
112,426 |
19 Mar 2024 |
GBX |
863 |
866.5 |
860.4151 |
866.5 |
866.5 |
+1 (+0.12%)
|
78,523 |
18 Mar 2024 |
GBX |
862.5 |
866.75 |
861.5 |
865.5 |
865.5 |
+6.625 (+0.77%)
|
47,480 |
15 Mar 2024 |
GBX |
864.75 |
867 |
858.75 |
858.875 |
858.875 |
-4.875 (-0.56%)
|
1,572,286 |
14 Mar 2024 |
GBX |
868.5 |
869.75 |
862 |
863.75 |
863.75 |
-2.625 (-0.30%)
|
63,489 |
13 Mar 2024 |
GBX |
867.75 |
867.75 |
865.39 |
866.375 |
866.375 |
+2.375 (+0.27%)
|
199,721 |
12 Mar 2024 |
GBX |
859.5 |
866.25 |
858.75 |
864 |
864 |
+7.25 (+0.85%)
|
63,875 |
11 Mar 2024 |
GBX |
858.5 |
858.75 |
854.159 |
856.75 |
856.75 |
-7 (-0.81%)
|
91,745 |
8 Mar 2024 |
GBX |
865.5 |
869 |
863.75 |
863.75 |
863.75 |
-0.375 (-0.04%)
|
78,288 |
7 Mar 2024 |
GBX |
854.25 |
865 |
853.75 |
864.125 |
864.125 |
+6.125 (+0.71%)
|
28,470 |
6 Mar 2024 |
GBX |
854.5 |
859.5 |
854.5 |
858 |
858 |
+3.75 (+0.44%)
|
65,414 |
5 Mar 2024 |
GBX |
857 |
860.25 |
853.243 |
854.25 |
854.25 |
-4.875 (-0.57%)
|
59,188 |
4 Mar 2024 |
GBX |
860.25 |
860.25 |
858.25 |
859.125 |
859.125 |
+1.875 (+0.22%)
|
41,857 |
1 Mar 2024 |
GBX |
855 |
858.25 |
853.5 |
857.25 |
857.25 |
+7.75 (+0.91%)
|
191,299 |
29 Feb 2024 |
GBX |
847.75 |
853.25 |
847.5 |
849.5 |
849.5 |
+0.25 (+0.03%)
|
89,729 |
28 Feb 2024 |
GBX |
848.25 |
850.75 |
847 |
849.25 |
849.25 |
-1 (-0.12%)
|
162,909 |
27 Feb 2024 |
GBX |
850 |
851.75 |
849.39 |
850.25 |
850.25 |
-1.25 (-0.15%)
|
42,601 |
26 Feb 2024 |
GBX |
851.25 |
854 |
850.5 |
851.5 |
851.5 |
-0.75 (-0.09%)
|
86,814 |
23 Feb 2024 |
GBX |
852 |
855 |
850.25 |
852.25 |
852.25 |
+4 (+0.47%)
|
52,993 |
22 Feb 2024 |
GBX |
846.25 |
849 |
844.008 |
848.25 |
848.25 |
+13.5 (+1.62%)
|
39,960 |
21 Feb 2024 |
GBX |
836 |
836.376 |
833.25 |
834.75 |
834.75 |
-0.5 (-0.06%)
|
69,262 |
20 Feb 2024 |
GBX |
839.5 |
839.5 |
834.5 |
835.25 |
835.25 |
-5.625 (-0.67%)
|
126,879 |
19 Feb 2024 |
GBX |
840.5 |
842 |
839 |
840.875 |
840.875 |
-2 (-0.24%)
|
446,656 |
16 Feb 2024 |
GBX |
842.25 |
845.25 |
839.25 |
842.875 |
842.875 |
+4.75 (+0.57%)
|
149,874 |