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 |
| 21 Feb 2022 |
USD |
7.7 |
7.7 |
7.5645 |
7.5645 |
7.5645 |
-0.09 (-1.18%)
|
137,773 |
| 18 Feb 2022 |
USD |
7.73 |
7.749 |
7.655 |
7.655 |
7.655 |
-0.116 (-1.49%)
|
30,691 |
| 17 Feb 2022 |
USD |
7.829 |
7.829 |
7.771 |
7.771 |
7.771 |
-0.04 (-0.51%)
|
358,366 |
| 16 Feb 2022 |
USD |
7.855 |
7.858 |
7.803 |
7.811 |
7.811 |
-0.023 (-0.29%)
|
96,162 |
| 15 Feb 2022 |
USD |
7.722 |
7.834 |
7.722 |
7.834 |
7.834 |
+0.093 (+1.20%)
|
229,076 |
| 14 Feb 2022 |
USD |
7.69 |
7.7631 |
7.66 |
7.741 |
7.741 |
-0.14 (-1.78%)
|
163,967 |
| 11 Feb 2022 |
USD |
7.878 |
7.905 |
7.845 |
7.881 |
7.881 |
-0.115 (-1.44%)
|
376,874 |
| 10 Feb 2022 |
USD |
8.03 |
8.03 |
7.94 |
7.996 |
7.996 |
-0.016 (-0.20%)
|
15,088 |
| 9 Feb 2022 |
USD |
7.932 |
8.012 |
7.932 |
8.012 |
8.012 |
+0.13 (+1.65%)
|
207,773 |
| 8 Feb 2022 |
USD |
7.859 |
7.882 |
7.833 |
7.882 |
7.882 |
+0.021 (+0.27%)
|
73,690 |
| 7 Feb 2022 |
USD |
7.878 |
7.885 |
7.831 |
7.861 |
7.861 |
+0.041 (+0.52%)
|
20,281 |
| 4 Feb 2022 |
USD |
7.899 |
7.899 |
7.786 |
7.82 |
7.82 |
-0.074 (-0.94%)
|
24,891 |
| 3 Feb 2022 |
USD |
7.902 |
7.905 |
7.891 |
7.894 |
7.894 |
-0.053 (-0.67%)
|
330,446 |
| 2 Feb 2022 |
USD |
7.978 |
8.013 |
7.947 |
7.947 |
7.947 |
+0.053 (+0.67%)
|
150,589 |
| 1 Feb 2022 |
USD |
7.888 |
7.899 |
7.836 |
7.894 |
7.894 |
+0.131 (+1.68%)
|
811,589 |
| 31 Jan 2022 |
USD |
7.745 |
7.782 |
7.686 |
7.7635 |
7.7635 |
+0.141 (+1.86%)
|
192,427 |
| 28 Jan 2022 |
USD |
7.623 |
7.6368 |
7.485 |
7.622 |
7.622 |
-0.058 (-0.76%)
|
174,966 |
| 27 Jan 2022 |
USD |
7.552 |
7.724 |
7.551 |
7.68 |
7.68 |
-0.062 (-0.80%)
|
3,889,877 |
| 26 Jan 2022 |
USD |
7.662 |
7.7568 |
7.6611 |
7.742 |
7.742 |
+0.16 (+2.11%)
|
320,915 |
| 25 Jan 2022 |
USD |
7.647 |
7.69 |
7.573 |
7.582 |
7.582 |
+0.047 (+0.62%)
|
801,224 |
| 24 Jan 2022 |
USD |
7.78 |
7.8 |
7.518 |
7.535 |
7.535 |
-0.338 (-4.29%)
|
404,022 |
| 21 Jan 2022 |
USD |
7.875 |
7.886 |
7.801 |
7.873 |
7.873 |
-0.173 (-2.15%)
|
113,443 |
| 20 Jan 2022 |
USD |
7.997 |
8.058 |
7.97 |
8.046 |
8.046 |
+0.049 (+0.61%)
|
71,231 |
| 19 Jan 2022 |
USD |
7.972 |
8.069 |
7.97 |
7.9975 |
7.9975 |
-0.031 (-0.39%)
|
391,785 |
| 18 Jan 2022 |
USD |
8.089 |
8.124 |
8.0285 |
8.0285 |
8.0285 |
-0.133 (-1.63%)
|
455,645 |
| 17 Jan 2022 |
USD |
8.163 |
8.171 |
8.152 |
8.1615 |
8.1615 |
+0.05 (+0.61%)
|
8,640 |
| 14 Jan 2022 |
USD |
8.168 |
8.18 |
8.0729 |
8.112 |
8.112 |
-0.156 (-1.89%)
|
1,134,535 |
| 13 Jan 2022 |
USD |
8.272 |
8.3 |
8.244 |
8.268 |
8.268 |
+0.014 (+0.17%)
|
13,955 |
| 12 Jan 2022 |
USD |
8.255 |
8.296 |
8.244 |
8.254 |
8.254 |
+0.074 (+0.91%)
|
37,066 |
| 11 Jan 2022 |
USD |
8.151 |
8.188 |
8.112 |
8.1795 |
8.1795 |
+0.133 (+1.65%)
|
63,681 |
