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 |
16 May 2024 |
USD |
9.377 |
9.385 |
9.36 |
9.379 |
9.379 |
+0.042 (+0.45%)
|
98,873 |
15 May 2024 |
USD |
9.255 |
9.339 |
9.25 |
9.337 |
9.337 |
+0.102 (+1.11%)
|
671,177 |
14 May 2024 |
USD |
9.2 |
9.2349 |
9.199 |
9.2349 |
9.2349 |
+0.042 (+0.46%)
|
1,069,303 |
13 May 2024 |
USD |
9.207 |
9.225 |
9.1926 |
9.1926 |
9.1926 |
-0 (0.0%)
|
198,960 |
10 May 2024 |
USD |
9.224 |
9.225 |
9.193 |
9.193 |
9.193 |
+0.03 (+0.33%)
|
9,506 |
9 May 2024 |
USD |
9.1 |
9.169 |
9.098 |
9.1625 |
9.1625 |
+0.044 (+0.48%)
|
111,291 |
8 May 2024 |
USD |
9.133 |
9.133 |
9.091 |
9.1185 |
9.1185 |
-0.018 (-0.20%)
|
24,623 |
7 May 2024 |
USD |
9.163 |
9.163 |
9.121 |
9.1365 |
9.1365 |
+0.117 (+1.30%)
|
32,892 |
3 May 2024 |
USD |
8.953 |
9.05 |
8.949 |
9.019 |
9.019 |
+0.146 (+1.65%)
|
33,224 |
2 May 2024 |
USD |
8.89 |
8.906 |
8.83 |
8.873 |
8.873 |
+0.039 (+0.44%)
|
959,327 |
1 May 2024 |
USD |
8.849 |
8.853 |
8.822 |
8.834 |
8.834 |
-0.031 (-0.35%)
|
25,404 |
30 Apr 2024 |
USD |
8.975 |
8.995 |
8.8652 |
8.8652 |
8.8652 |
-0.111 (-1.23%)
|
62,076 |
29 Apr 2024 |
USD |
8.991 |
8.999 |
8.975 |
8.976 |
8.976 |
+0.028 (+0.31%)
|
255,698 |
26 Apr 2024 |
USD |
8.934 |
8.965 |
8.933 |
8.948 |
8.948 |
+0.141 (+1.60%)
|
361,150 |
25 Apr 2024 |
USD |
8.877 |
8.881 |
8.77 |
8.807 |
8.807 |
-0.102 (-1.14%)
|
181,002 |
24 Apr 2024 |
USD |
8.934 |
8.95 |
8.887 |
8.9088 |
8.9088 |
+0.001 (+0.01%)
|
147,634 |
23 Apr 2024 |
USD |
8.815 |
8.913 |
8.812 |
8.9083 |
8.9083 |
+0.116 (+1.32%)
|
630,885 |
22 Apr 2024 |
USD |
8.769 |
8.7919 |
8.74 |
8.7919 |
8.7919 |
+0.03 (+0.34%)
|
30,026 |
19 Apr 2024 |
USD |
8.748 |
8.796 |
8.734 |
8.762 |
8.762 |
-0.093 (-1.05%)
|
71,016 |
18 Apr 2024 |
USD |
8.841 |
8.859 |
8.8 |
8.855 |
8.855 |
+0.051 (+0.58%)
|
26,549 |
17 Apr 2024 |
USD |
8.853 |
8.896 |
8.8041 |
8.8041 |
8.8041 |
-0.051 (-0.57%)
|
20,154 |
16 Apr 2024 |
USD |
8.853 |
8.902 |
8.839 |
8.8547 |
8.8547 |
-0.054 (-0.60%)
|
593,793 |
15 Apr 2024 |
USD |
9.034 |
9.062 |
8.9085 |
8.9085 |
8.9085 |
-0.127 (-1.40%)
|
171,898 |
12 Apr 2024 |
USD |
9.134 |
9.14 |
9.012 |
9.035 |
9.035 |
-0.018 (-0.20%)
|
1,609,584 |
11 Apr 2024 |
USD |
9.078 |
9.083 |
9.026 |
9.053 |
9.053 |
-0.02 (-0.22%)
|
259,683 |
10 Apr 2024 |
USD |
9.182 |
9.193 |
9.046 |
9.0732 |
9.0732 |
-0.09 (-0.98%)
|
57,849 |
9 Apr 2024 |
USD |
9.166 |
9.18 |
9.094 |
9.1634 |
9.1634 |
+0.01 (+0.11%)
|
170,836 |
8 Apr 2024 |
USD |
9.145 |
9.189 |
9.143 |
9.153 |
9.153 |
+0.015 (+0.16%)
|
203,008 |
5 Apr 2024 |
USD |
9.084 |
9.138 |
9.078 |
9.138 |
9.138 |
-0.098 (-1.06%)
|
62,110 |
4 Apr 2024 |
USD |
9.204 |
9.25 |
9.204 |
9.236 |
9.236 |
+0.08 (+0.87%)
|
58,401 |