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 |
| 10 Jan 2022 |
USD |
8.202 |
8.202 |
8.034 |
8.047 |
8.047 |
-0.123 (-1.51%)
|
33,509 |
| 7 Jan 2022 |
USD |
8.204 |
8.2519 |
8.142 |
8.17 |
8.17 |
-0.037 (-0.45%)
|
118,209 |
| 6 Jan 2022 |
USD |
8.193 |
8.226 |
8.183 |
8.207 |
8.207 |
-0.153 (-1.83%)
|
69,873 |
| 5 Jan 2022 |
USD |
8.369 |
8.3755 |
8.36 |
8.36 |
8.36 |
+0.005 (+0.07%)
|
70,152 |
| 4 Jan 2022 |
USD |
8.371 |
8.412 |
8.3545 |
8.3545 |
8.3545 |
+0.021 (+0.25%)
|
750,405 |
| 31 Dec 2021 |
USD |
8.334 |
8.338 |
8.334 |
8.334 |
8.334 |
-0.041 (-0.49%)
|
20,321 |
| 30 Dec 2021 |
USD |
8.367 |
8.388 |
8.366 |
8.375 |
8.375 |
+0.019 (+0.23%)
|
250,961 |
| 29 Dec 2021 |
USD |
8.378 |
8.38 |
8.352 |
8.356 |
8.356 |
+0.065 (+0.78%)
|
807,049 |
| 24 Dec 2021 |
USD |
8.285 |
8.291 |
8.281 |
8.291 |
8.291 |
+0.026 (+0.31%)
|
1,070 |
| 23 Dec 2021 |
USD |
8.232 |
8.2746 |
8.21 |
8.265 |
8.265 |
+0.07 (+0.85%)
|
248,375 |
| 22 Dec 2021 |
USD |
8.127 |
8.195 |
8.1098 |
8.195 |
8.195 |
+0.13 (+1.61%)
|
240,275 |
| 21 Dec 2021 |
USD |
8.057 |
8.072 |
8.031 |
8.065 |
8.065 |
+0.115 (+1.45%)
|
551,074 |
| 20 Dec 2021 |
USD |
7.975 |
7.993 |
7.936 |
7.95 |
7.95 |
-0.16 (-1.97%)
|
223,685 |
| 17 Dec 2021 |
USD |
8.121 |
8.1342 |
8.08 |
8.11 |
8.11 |
-0.096 (-1.17%)
|
292,213 |
| 16 Dec 2021 |
USD |
8.247 |
8.273 |
8.1971 |
8.206 |
8.206 |
+0.147 (+1.82%)
|
346,216 |
| 15 Dec 2021 |
USD |
8.07 |
8.081 |
8.059 |
8.059 |
8.059 |
-0.001 (-0.01%)
|
152,781 |
| 14 Dec 2021 |
USD |
8.168 |
8.176 |
8.056 |
8.06 |
8.06 |
-0.091 (-1.12%)
|
85,145 |
| 13 Dec 2021 |
USD |
8.23 |
8.235 |
8.151 |
8.151 |
8.151 |
-0.034 (-0.42%)
|
91,889 |
| 10 Dec 2021 |
USD |
8.175 |
8.222 |
8.151 |
8.185 |
8.185 |
-0.018 (-0.21%)
|
264,969 |
| 9 Dec 2021 |
USD |
8.245 |
8.245 |
8.1972 |
8.2025 |
8.2025 |
-0.001 (-0.01%)
|
597,878 |
| 8 Dec 2021 |
USD |
8.216 |
8.233 |
8.203 |
8.203 |
8.203 |
-0.014 (-0.17%)
|
83,053 |
| 7 Dec 2021 |
USD |
8.115 |
8.217 |
8.1125 |
8.217 |
8.217 |
+0.195 (+2.43%)
|
740,783 |
| 6 Dec 2021 |
USD |
7.997 |
8.022 |
7.959 |
8.022 |
8.022 |
+0.078 (+0.98%)
|
6,771 |
| 3 Dec 2021 |
USD |
8.053 |
8.053 |
7.922 |
7.944 |
7.944 |
-0.036 (-0.45%)
|
142,092 |
| 2 Dec 2021 |
USD |
7.978 |
8.008 |
7.919 |
7.98 |
7.98 |
-0.161 (-1.97%)
|
228,151 |
| 1 Dec 2021 |
USD |
8.092 |
8.142 |
8.08 |
8.1405 |
8.1405 |
+0.133 (+1.65%)
|
77,832 |
| 30 Nov 2021 |
USD |
8.068 |
8.13 |
8.008 |
8.008 |
8.008 |
-0.101 (-1.25%)
|
330,726 |
| 29 Nov 2021 |
USD |
8.134 |
8.171 |
8.1 |
8.109 |
8.109 |
+0.062 (+0.77%)
|
723,113 |
| 26 Nov 2021 |
USD |
8.099 |
8.12 |
8.0417 |
8.047 |
8.047 |
-0.211 (-2.56%)
|
4,791,294 |
| 25 Nov 2021 |
USD |
8.269 |
8.274 |
8.254 |
8.2585 |
8.2585 |
+0.041 (+0.49%)
|
7,262 |
