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 |
13 May 2020 |
USD |
5.04 |
5.074 |
5.012 |
5.012 |
5.012 |
-0.124 (-2.41%)
|
19,892 |
12 May 2020 |
USD |
5.126 |
5.164 |
5.126 |
5.136 |
5.136 |
+0.008 (+0.16%)
|
808,496 |
11 May 2020 |
USD |
5.176 |
5.176 |
5.114 |
5.128 |
5.128 |
+0.059 (+1.17%)
|
49,002 |
7 May 2020 |
USD |
5.0646 |
5.0685 |
5.0646 |
5.0685 |
5.0685 |
+0.048 (+0.96%)
|
14,489 |
6 May 2020 |
USD |
5.059 |
5.064 |
5.006 |
5.0205 |
5.0205 |
-0.038 (-0.76%)
|
3,365 |
5 May 2020 |
USD |
4.9935 |
5.059 |
4.9913 |
5.059 |
5.059 |
+0.12 (+2.43%)
|
7,611 |
4 May 2020 |
USD |
4.9185 |
4.9425 |
4.9185 |
4.939 |
4.939 |
-0.043 (-0.86%)
|
5,452 |
1 May 2020 |
USD |
4.996 |
5.0093 |
4.9817 |
4.9817 |
4.9817 |
-0.124 (-2.43%)
|
15,508 |
30 Apr 2020 |
USD |
5.189 |
5.189 |
5.106 |
5.106 |
5.106 |
-0.051 (-0.99%)
|
28 |
29 Apr 2020 |
USD |
5.08 |
5.157 |
5.075 |
5.157 |
5.157 |
+0.096 (+1.90%)
|
18,245 |
28 Apr 2020 |
USD |
5.049 |
5.114 |
5.03 |
5.061 |
5.061 |
+0.045 (+0.90%)
|
3,906 |
27 Apr 2020 |
USD |
5.015 |
5.016 |
4.9926 |
5.016 |
5.016 |
+0.122 (+2.49%)
|
26,040 |
24 Apr 2020 |
USD |
4.8775 |
4.9225 |
4.877 |
4.894 |
4.894 |
-0.062 (-1.25%)
|
87,902 |
23 Apr 2020 |
USD |
4.891 |
4.9558 |
4.8865 |
4.9558 |
4.9558 |
+0.071 (+1.45%)
|
32,792 |
22 Apr 2020 |
USD |
4.8895 |
4.8895 |
4.8725 |
4.885 |
4.885 |
+0.096 (+2.00%)
|
21,057 |
21 Apr 2020 |
USD |
4.8775 |
4.89 |
4.7865 |
4.789 |
4.789 |
-0.195 (-3.92%)
|
21,806 |
20 Apr 2020 |
USD |
4.9325 |
4.9843 |
4.92 |
4.9843 |
4.9843 |
+0.017 (+0.35%)
|
55,719 |
17 Apr 2020 |
USD |
5 |
5 |
4.941 |
4.967 |
4.967 |
+0.114 (+2.35%)
|
85,255 |
16 Apr 2020 |
USD |
4.853 |
4.8895 |
4.853 |
4.853 |
4.853 |
+0.001 (+0.01%)
|
3,491 |
15 Apr 2020 |
USD |
4.9095 |
4.9095 |
4.832 |
4.8525 |
4.8525 |
-0.088 (-1.78%)
|
3,211 |
14 Apr 2020 |
USD |
4.959 |
4.959 |
4.881 |
4.9402 |
4.9402 |
+0.047 (+0.95%)
|
176,449 |
9 Apr 2020 |
USD |
4.78 |
4.8935 |
4.773 |
4.8935 |
4.8935 |
+0.106 (+2.22%)
|
11,289 |
8 Apr 2020 |
USD |
4.6905 |
4.787 |
4.6905 |
4.787 |
4.787 |
+0.011 (+0.23%)
|
12,430 |
7 Apr 2020 |
USD |
4.744 |
4.839 |
4.744 |
4.776 |
4.776 |
+0.153 (+3.31%)
|
61,959 |
6 Apr 2020 |
USD |
4.5715 |
4.623 |
4.565 |
4.623 |
4.623 |
+0.203 (+4.59%)
|
10,440 |
3 Apr 2020 |
USD |
4.437 |
4.437 |
4.42 |
4.42 |
4.42 |
-0.018 (-0.41%)
|
30,175 |
2 Apr 2020 |
USD |
4.4383 |
4.4383 |
4.4383 |
4.4383 |
4.4383 |
-0.025 (-0.55%)
|
0 |
1 Apr 2020 |
USD |
4.484 |
4.4848 |
4.4475 |
4.463 |
4.463 |
-0.203 (-4.36%)
|
21,322 |
31 Mar 2020 |
USD |
4.674 |
4.674 |
4.6665 |
4.6665 |
4.6665 |
+0.036 (+0.79%)
|
1 |
30 Mar 2020 |
USD |
4.524 |
4.63 |
4.49 |
4.63 |
4.63 |
+0.068 (+1.49%)
|
73,298 |