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 |
| 19 May 2022 |
USD |
6.794 |
6.812 |
6.747 |
6.812 |
6.812 |
-0.076 (-1.10%)
|
393,327 |
| 18 May 2022 |
USD |
6.994 |
7.024 |
6.8066 |
6.888 |
6.888 |
-0.115 (-1.64%)
|
1,572,231 |
| 17 May 2022 |
USD |
7.016 |
7.016 |
6.952 |
7.003 |
7.003 |
+0.109 (+1.58%)
|
98,177 |
| 16 May 2022 |
USD |
6.893 |
6.925 |
6.889 |
6.894 |
6.894 |
-0.031 (-0.45%)
|
49,476 |
| 13 May 2022 |
USD |
6.831 |
6.925 |
6.8228 |
6.925 |
6.925 |
+0.15 (+2.21%)
|
193,801 |
| 12 May 2022 |
USD |
6.726 |
6.775 |
6.676 |
6.775 |
6.775 |
-0.14 (-2.02%)
|
156,414 |
| 11 May 2022 |
USD |
6.939 |
6.941 |
6.8 |
6.915 |
6.915 |
+0.09 (+1.33%)
|
32,954 |
| 10 May 2022 |
USD |
6.905 |
6.921 |
6.8245 |
6.8245 |
6.8245 |
-0.038 (-0.56%)
|
352,481 |
| 9 May 2022 |
USD |
7.001 |
7.023 |
6.863 |
6.863 |
6.863 |
-0.214 (-3.02%)
|
149,718 |
| 6 May 2022 |
USD |
7.11 |
7.11 |
7 |
7.077 |
7.077 |
-0.065 (-0.91%)
|
650,621 |
| 5 May 2022 |
USD |
7.384 |
7.384 |
7.141 |
7.142 |
7.142 |
-0.008 (-0.11%)
|
685,983 |
| 4 May 2022 |
USD |
7.218 |
7.224 |
7.15 |
7.15 |
7.15 |
-0.092 (-1.27%)
|
66,042 |
| 3 May 2022 |
USD |
7.182 |
7.242 |
7.166 |
7.242 |
7.242 |
-0.051 (-0.70%)
|
244,969 |
| 29 Apr 2022 |
USD |
7.347 |
7.3553 |
7.2426 |
7.293 |
7.293 |
+0.042 (+0.57%)
|
770,150 |
| 28 Apr 2022 |
USD |
7.281 |
7.288 |
7.2515 |
7.2515 |
7.2515 |
+0.025 (+0.35%)
|
1,963 |
| 27 Apr 2022 |
USD |
7.233 |
7.256 |
7.2 |
7.226 |
7.226 |
-0.025 (-0.34%)
|
8,480 |
| 26 Apr 2022 |
USD |
7.352 |
7.3979 |
7.241 |
7.2505 |
7.2505 |
-0.029 (-0.41%)
|
175,394 |
| 25 Apr 2022 |
USD |
7.322 |
7.322 |
7.264 |
7.28 |
7.28 |
-0.182 (-2.44%)
|
86,449 |
| 22 Apr 2022 |
USD |
7.566 |
7.566 |
7.462 |
7.462 |
7.462 |
-0.228 (-2.96%)
|
86,761 |
| 21 Apr 2022 |
USD |
7.742 |
7.742 |
7.689 |
7.69 |
7.69 |
+0.011 (+0.14%)
|
27,978 |
| 20 Apr 2022 |
USD |
7.642 |
7.685 |
7.64 |
7.6795 |
7.6795 |
+0.052 (+0.69%)
|
10,483 |
| 19 Apr 2022 |
USD |
7.586 |
7.635 |
7.532 |
7.627 |
7.627 |
-0.003 (-0.04%)
|
651,827 |
| 14 Apr 2022 |
USD |
7.669 |
7.673 |
7.6196 |
7.63 |
7.63 |
+0.009 (+0.12%)
|
453,962 |
| 13 Apr 2022 |
USD |
7.612 |
7.621 |
7.573 |
7.621 |
7.621 |
-0.035 (-0.46%)
|
1,168,329 |
| 12 Apr 2022 |
USD |
7.6 |
7.685 |
7.564 |
7.656 |
7.656 |
+0.01 (+0.13%)
|
646,922 |
| 11 Apr 2022 |
USD |
7.688 |
7.762 |
7.643 |
7.646 |
7.646 |
-0.108 (-1.39%)
|
917,586 |
| 8 Apr 2022 |
USD |
7.775 |
7.775 |
7.7 |
7.754 |
7.754 |
+0.083 (+1.08%)
|
967,969 |
| 7 Apr 2022 |
USD |
7.728 |
7.744 |
7.671 |
7.671 |
7.671 |
-0.028 (-0.36%)
|
678,245 |
| 6 Apr 2022 |
USD |
7.839 |
7.839 |
7.6921 |
7.699 |
7.699 |
-0.163 (-2.07%)
|
1,601,760 |
| 5 Apr 2022 |
USD |
7.913 |
7.925 |
7.853 |
7.862 |
7.862 |
-0.03 (-0.38%)
|
1,297,515 |
