iShares MSCI World ESG Screene
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
15 Aug 2022 |
USD |
7.319 |
7.332 |
7.295 |
7.332 |
7.332 |
+0.038 (+0.52%)
|
19,478 |
12 Aug 2022 |
USD |
7.251 |
7.295 |
7.251 |
7.294 |
7.294 |
+0.013 (+0.17%)
|
78,557 |
11 Aug 2022 |
USD |
7.277 |
7.332 |
7.272 |
7.2815 |
7.2815 |
+0.034 (+0.46%)
|
1,183,399 |
10 Aug 2022 |
USD |
7.083 |
7.251 |
7.08 |
7.248 |
7.248 |
+0.156 (+2.20%)
|
370,676 |
9 Aug 2022 |
USD |
7.14 |
7.142 |
7.089 |
7.092 |
7.092 |
-0.084 (-1.17%)
|
547,953 |
8 Aug 2022 |
USD |
7.146 |
7.197 |
7.146 |
7.176 |
7.176 |
+0.098 (+1.38%)
|
495,502 |
5 Aug 2022 |
USD |
7.168 |
7.169 |
7.07 |
7.078 |
7.078 |
-0.059 (-0.83%)
|
138,811 |
4 Aug 2022 |
USD |
7.136 |
7.16 |
7.1314 |
7.137 |
7.137 |
+0.036 (+0.51%)
|
95,149 |
3 Aug 2022 |
USD |
7.039 |
7.105 |
7.039 |
7.101 |
7.101 |
+0.033 (+0.47%)
|
65,187 |
2 Aug 2022 |
USD |
7.062 |
7.071 |
7.0347 |
7.068 |
7.068 |
-0.048 (-0.67%)
|
61,392 |
1 Aug 2022 |
USD |
7.075 |
7.13 |
7.075 |
7.116 |
7.116 |
+0.077 (+1.09%)
|
60,625 |
29 Jul 2022 |
USD |
7.054 |
7.066 |
7.019 |
7.039 |
7.039 |
+0.073 (+1.05%)
|
87,115 |
28 Jul 2022 |
USD |
6.93 |
6.966 |
6.887 |
6.966 |
6.966 |
+0.118 (+1.72%)
|
674,321 |
27 Jul 2022 |
USD |
6.835 |
6.848 |
6.835 |
6.848 |
6.848 |
+0.068 (+1.00%)
|
122,765 |
26 Jul 2022 |
USD |
6.823 |
6.837 |
6.78 |
6.78 |
6.78 |
-0.081 (-1.18%)
|
71,233 |
25 Jul 2022 |
USD |
6.845 |
6.877 |
6.831 |
6.861 |
6.861 |
-0.013 (-0.18%)
|
10,737 |
22 Jul 2022 |
USD |
6.868 |
6.937 |
6.868 |
6.8735 |
6.8735 |
+0.033 (+0.48%)
|
7,604 |
21 Jul 2022 |
USD |
6.819 |
6.8405 |
6.804 |
6.8405 |
6.8405 |
-0.002 (-0.02%)
|
88,810 |
20 Jul 2022 |
USD |
6.833 |
6.847 |
6.793 |
6.842 |
6.842 |
+0.079 (+1.17%)
|
31,804 |
19 Jul 2022 |
USD |
6.639 |
6.763 |
6.6338 |
6.763 |
6.763 |
+0.056 (+0.83%)
|
11,932 |
18 Jul 2022 |
USD |
6.715 |
6.724 |
6.695 |
6.707 |
6.707 |
+0.071 (+1.07%)
|
50,888 |
15 Jul 2022 |
USD |
6.521 |
6.6435 |
6.521 |
6.636 |
6.636 |
+0.167 (+2.58%)
|
8,743 |
14 Jul 2022 |
USD |
6.52 |
6.52 |
6.415 |
6.469 |
6.469 |
-0.093 (-1.42%)
|
415,131 |
13 Jul 2022 |
USD |
6.603 |
6.6121 |
6.5 |
6.562 |
6.562 |
-0.092 (-1.39%)
|
266,072 |
12 Jul 2022 |
USD |
6.587 |
6.662 |
6.587 |
6.6545 |
6.6545 |
+0.002 (+0.02%)
|
17,057 |
11 Jul 2022 |
USD |
6.661 |
6.679 |
6.641 |
6.653 |
6.653 |
-0.1 (-1.47%)
|
16,489 |
8 Jul 2022 |
USD |
6.711 |
6.7525 |
6.6826 |
6.7525 |
6.7525 |
+0.057 (+0.85%)
|
96,515 |
7 Jul 2022 |
USD |
6.645 |
6.701 |
6.645 |
6.6955 |
6.6955 |
+0.116 (+1.76%)
|
11,761 |
6 Jul 2022 |
USD |
6.59 |
6.628 |
6.58 |
6.58 |
6.58 |
+0.103 (+1.59%)
|
98,799 |
5 Jul 2022 |
USD |
6.646 |
6.646 |
6.477 |
6.477 |
6.477 |
-0.113 (-1.71%)
|
129,541 |