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 Feb 2024 |
USD |
8.821 |
8.84 |
8.821 |
8.829 |
8.829 |
-0.032 (-0.36%)
|
1,099,458 |
| 16 Feb 2024 |
USD |
8.82 |
8.861 |
8.818 |
8.861 |
8.861 |
+0.06 (+0.68%)
|
134,161 |
| 15 Feb 2024 |
USD |
8.804 |
8.813 |
8.801 |
8.801 |
8.801 |
+0.04 (+0.45%)
|
33,196 |
| 14 Feb 2024 |
USD |
8.697 |
8.7612 |
8.697 |
8.7612 |
8.7612 |
+0.075 (+0.87%)
|
82,222 |
| 13 Feb 2024 |
USD |
8.848 |
8.848 |
8.6858 |
8.6858 |
8.6858 |
-0.11 (-1.25%)
|
419,037 |
| 12 Feb 2024 |
USD |
8.815 |
8.854 |
8.7961 |
8.7961 |
8.7961 |
+0.01 (+0.11%)
|
22,185 |
| 9 Feb 2024 |
USD |
8.76 |
8.7917 |
8.76 |
8.786 |
8.786 |
+0.041 (+0.47%)
|
82,535 |
| 8 Feb 2024 |
USD |
8.775 |
8.775 |
8.745 |
8.745 |
8.745 |
-0.003 (-0.03%)
|
78,065 |
| 7 Feb 2024 |
USD |
8.695 |
8.756 |
8.694 |
8.7477 |
8.7477 |
+0.06 (+0.69%)
|
1,507,093 |
| 6 Feb 2024 |
USD |
8.685 |
8.703 |
8.6561 |
8.6875 |
8.6875 |
+0.029 (+0.33%)
|
160,020 |
| 5 Feb 2024 |
USD |
8.686 |
8.687 |
8.624 |
8.6585 |
8.6585 |
-0.021 (-0.25%)
|
37,232 |
| 2 Feb 2024 |
USD |
8.68 |
8.694 |
8.63 |
8.68 |
8.68 |
+0.104 (+1.21%)
|
225,279 |
| 1 Feb 2024 |
USD |
8.596 |
8.6048 |
8.563 |
8.576 |
8.576 |
+0.006 (+0.07%)
|
167,174 |
| 31 Jan 2024 |
USD |
8.646 |
8.648 |
8.5703 |
8.5703 |
8.5703 |
-0.088 (-1.02%)
|
1,038,508 |
| 30 Jan 2024 |
USD |
8.672 |
8.672 |
8.654 |
8.6588 |
8.6588 |
-0.004 (-0.04%)
|
101,535 |
| 29 Jan 2024 |
USD |
8.617 |
8.6624 |
8.605 |
8.6624 |
8.6624 |
+0.033 (+0.39%)
|
65,208 |
| 26 Jan 2024 |
USD |
8.564 |
8.63 |
8.564 |
8.629 |
8.629 |
+0.027 (+0.31%)
|
83,100 |
| 25 Jan 2024 |
USD |
8.581 |
8.613 |
8.569 |
8.602 |
8.602 |
+0.024 (+0.28%)
|
509,380 |
| 24 Jan 2024 |
USD |
8.591 |
8.6165 |
8.5777 |
8.5777 |
8.5777 |
+0.036 (+0.42%)
|
265,316 |
| 23 Jan 2024 |
USD |
8.55 |
8.557 |
8.514 |
8.5419 |
8.5419 |
+0.003 (+0.03%)
|
65,843 |
| 22 Jan 2024 |
USD |
8.563 |
8.568 |
8.527 |
8.5391 |
8.5391 |
+0.097 (+1.15%)
|
695,033 |
| 19 Jan 2024 |
USD |
8.434 |
8.454 |
8.424 |
8.442 |
8.442 |
+0.049 (+0.58%)
|
59,260 |
| 18 Jan 2024 |
USD |
8.351 |
8.393 |
8.351 |
8.393 |
8.393 |
+0.055 (+0.66%)
|
36,808 |
| 17 Jan 2024 |
USD |
8.351 |
8.359 |
8.33 |
8.3381 |
8.3381 |
-0.068 (-0.81%)
|
95,253 |
| 16 Jan 2024 |
USD |
8.401 |
8.4333 |
8.38 |
8.4061 |
8.4061 |
-0.044 (-0.52%)
|
65,704 |
| 15 Jan 2024 |
USD |
8.449 |
8.49 |
8.434 |
8.45 |
8.45 |
-0.011 (-0.13%)
|
24,482 |
| 12 Jan 2024 |
USD |
8.46 |
8.463 |
8.428 |
8.461 |
8.461 |
+0.079 (+0.94%)
|
59,606 |
| 11 Jan 2024 |
USD |
8.505 |
8.505 |
8.382 |
8.382 |
8.382 |
-0.058 (-0.69%)
|
279,910 |
| 10 Jan 2024 |
USD |
8.399 |
8.4403 |
8.397 |
8.4403 |
8.4403 |
+0.045 (+0.54%)
|
20,701 |
| 9 Jan 2024 |
USD |
8.389 |
8.402 |
8.366 |
8.3953 |
8.3953 |
-0.013 (-0.16%)
|
953,112 |
