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 |
| 24 Nov 2021 |
USD |
8.229 |
8.231 |
8.195 |
8.218 |
8.218 |
+0.012 (+0.15%)
|
1,035,233 |
| 23 Nov 2021 |
USD |
8.254 |
8.261 |
8.175 |
8.206 |
8.206 |
-0.109 (-1.31%)
|
77,914 |
| 22 Nov 2021 |
USD |
8.343 |
8.343 |
8.309 |
8.315 |
8.315 |
+0.003 (+0.04%)
|
164,569 |
| 19 Nov 2021 |
USD |
8.335 |
8.344 |
8.3 |
8.312 |
8.312 |
+0.009 (+0.11%)
|
79,811 |
| 18 Nov 2021 |
USD |
8.31 |
8.318 |
8.264 |
8.303 |
8.303 |
+0.007 (+0.08%)
|
53,371 |
| 17 Nov 2021 |
USD |
8.3 |
8.318 |
8.291 |
8.296 |
8.296 |
-0.031 (-0.37%)
|
111,565 |
| 16 Nov 2021 |
USD |
8.303 |
8.3615 |
8.288 |
8.327 |
8.327 |
+0.015 (+0.18%)
|
176,842 |
| 15 Nov 2021 |
USD |
8.311 |
8.33 |
8.304 |
8.312 |
8.312 |
+0.021 (+0.25%)
|
139,871 |
| 12 Nov 2021 |
USD |
8.252 |
8.291 |
8.24 |
8.291 |
8.291 |
+0.046 (+0.56%)
|
67,836 |
| 11 Nov 2021 |
USD |
8.241 |
8.261 |
8.24 |
8.245 |
8.245 |
-0.043 (-0.52%)
|
39,421 |
| 10 Nov 2021 |
USD |
8.297 |
8.303 |
8.273 |
8.288 |
8.288 |
-0.016 (-0.19%)
|
201,530 |
| 9 Nov 2021 |
USD |
8.322 |
8.34 |
8.286 |
8.304 |
8.304 |
-0.029 (-0.35%)
|
241,002 |
| 8 Nov 2021 |
USD |
8.316 |
8.342 |
8.308 |
8.3335 |
8.3335 |
-0.001 (-0.01%)
|
259,297 |
| 5 Nov 2021 |
USD |
8.309 |
8.343 |
8.308 |
8.334 |
8.334 |
+0.046 (+0.56%)
|
74,014 |
| 4 Nov 2021 |
USD |
8.292 |
8.297 |
8.274 |
8.288 |
8.288 |
+0.064 (+0.78%)
|
655,199 |
| 3 Nov 2021 |
USD |
8.222 |
8.224 |
8.207 |
8.224 |
8.224 |
+0.002 (+0.02%)
|
16,662 |
| 2 Nov 2021 |
USD |
8.198 |
8.225 |
8.188 |
8.222 |
8.222 |
+0.031 (+0.38%)
|
66,846 |
| 1 Nov 2021 |
USD |
8.197 |
8.213 |
8.172 |
8.191 |
8.191 |
+0.044 (+0.54%)
|
89,247 |
| 29 Oct 2021 |
USD |
8.139 |
8.147 |
8.115 |
8.147 |
8.147 |
-0.021 (-0.26%)
|
674,526 |
| 28 Oct 2021 |
USD |
8.105 |
8.168 |
8.105 |
8.168 |
8.168 |
+0.054 (+0.67%)
|
156,016 |
| 27 Oct 2021 |
USD |
8.146 |
8.146 |
8.1124 |
8.114 |
8.114 |
-0.04 (-0.49%)
|
500,856 |
| 26 Oct 2021 |
USD |
8.15 |
8.17 |
8.13 |
8.154 |
8.154 |
+0.046 (+0.57%)
|
88,550 |
| 25 Oct 2021 |
USD |
8.108 |
8.11 |
8.074 |
8.108 |
8.108 |
+0.034 (+0.42%)
|
184,935 |
| 22 Oct 2021 |
USD |
8.097 |
8.1125 |
8.069 |
8.074 |
8.074 |
+0.014 (+0.17%)
|
144,973 |
| 21 Oct 2021 |
USD |
8.05 |
8.108 |
8.045 |
8.06 |
8.06 |
-0.013 (-0.16%)
|
287,950 |
| 20 Oct 2021 |
USD |
8.051 |
8.081 |
8.046 |
8.073 |
8.073 |
+0.027 (+0.34%)
|
42,037 |
| 19 Oct 2021 |
USD |
8.027 |
8.046 |
8.013 |
8.046 |
8.046 |
+0.069 (+0.86%)
|
47,207 |
| 18 Oct 2021 |
USD |
7.94 |
7.978 |
7.938 |
7.977 |
7.977 |
+0.004 (+0.05%)
|
62,278 |
| 15 Oct 2021 |
USD |
7.941 |
7.974 |
7.941 |
7.973 |
7.973 |
+0.073 (+0.92%)
|
38,021 |
| 14 Oct 2021 |
USD |
7.86 |
7.901 |
7.843 |
7.9 |
7.9 |
+0.136 (+1.75%)
|
107,768 |
