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 |
| 2 Apr 2024 |
USD |
9.2 |
9.23 |
9.1125 |
9.1359 |
9.1359 |
-0.104 (-1.13%)
|
166,788 |
| 28 Mar 2024 |
USD |
9.237 |
9.251 |
9.2263 |
9.24 |
9.24 |
+0.038 (+0.42%)
|
23,793 |
| 27 Mar 2024 |
USD |
9.214 |
9.23 |
9.1877 |
9.2015 |
9.2015 |
-0.019 (-0.21%)
|
189,432 |
| 26 Mar 2024 |
USD |
9.222 |
9.237 |
9.214 |
9.221 |
9.221 |
+0.015 (+0.16%)
|
1,699,394 |
| 25 Mar 2024 |
USD |
9.207 |
9.233 |
9.177 |
9.206 |
9.206 |
-0.009 (-0.10%)
|
44,176 |
| 22 Mar 2024 |
USD |
9.237 |
9.246 |
9.2 |
9.215 |
9.215 |
-0.051 (-0.56%)
|
586,153 |
| 21 Mar 2024 |
USD |
9.305 |
9.305 |
9.237 |
9.2665 |
9.2665 |
+0.094 (+1.02%)
|
27,982 |
| 20 Mar 2024 |
USD |
9.109 |
9.1727 |
9.101 |
9.1727 |
9.1727 |
+0.063 (+0.69%)
|
80,313 |
| 19 Mar 2024 |
USD |
9.046 |
9.1094 |
9.034 |
9.1094 |
9.1094 |
+0.032 (+0.36%)
|
44,309 |
| 18 Mar 2024 |
USD |
9.071 |
9.112 |
9.0693 |
9.0771 |
9.0771 |
+0.052 (+0.58%)
|
36,257 |
| 15 Mar 2024 |
USD |
9.108 |
9.118 |
9.025 |
9.025 |
9.025 |
-0.067 (-0.74%)
|
565,000 |
| 14 Mar 2024 |
USD |
9.18 |
9.18 |
9.085 |
9.092 |
9.092 |
-0.029 (-0.32%)
|
558,467 |
| 13 Mar 2024 |
USD |
9.177 |
9.177 |
9.0885 |
9.1212 |
9.1212 |
-0.01 (-0.11%)
|
104,352 |
| 12 Mar 2024 |
USD |
9.071 |
9.1311 |
9.047 |
9.1311 |
9.1311 |
+0.089 (+0.99%)
|
48,227 |
| 11 Mar 2024 |
USD |
9.064 |
9.064 |
9.023 |
9.042 |
9.042 |
-0.085 (-0.93%)
|
39,030 |
| 8 Mar 2024 |
USD |
9.141 |
9.186 |
9.127 |
9.127 |
9.127 |
+0.015 (+0.16%)
|
40,727 |
| 7 Mar 2024 |
USD |
9.112 |
9.112 |
9.01 |
9.112 |
9.112 |
+0.095 (+1.05%)
|
7,147 |
| 6 Mar 2024 |
USD |
8.995 |
9.039 |
8.988 |
9.0173 |
9.0173 |
+0.055 (+0.61%)
|
64,445 |
| 5 Mar 2024 |
USD |
9.022 |
9.036 |
8.9626 |
8.9626 |
8.9626 |
-0.073 (-0.81%)
|
115,041 |
| 4 Mar 2024 |
USD |
9.049 |
9.049 |
9.028 |
9.0361 |
9.0361 |
+0.022 (+0.25%)
|
47,605 |
| 1 Mar 2024 |
USD |
8.994 |
9.02 |
8.968 |
9.014 |
9.014 |
+0.084 (+0.94%)
|
17,138 |
| 29 Feb 2024 |
USD |
8.935 |
8.969 |
8.912 |
8.93 |
8.93 |
+0.01 (+0.11%)
|
145,369 |
| 28 Feb 2024 |
USD |
8.896 |
8.937 |
8.896 |
8.9201 |
8.9201 |
-0.025 (-0.28%)
|
204,328 |
| 27 Feb 2024 |
USD |
8.934 |
8.9451 |
8.931 |
8.9451 |
8.9451 |
+0.019 (+0.21%)
|
12,777 |
| 26 Feb 2024 |
USD |
8.944 |
8.964 |
8.9263 |
8.9263 |
8.9263 |
-0.031 (-0.34%)
|
16,710 |
| 23 Feb 2024 |
USD |
8.95 |
8.966 |
8.9416 |
8.957 |
8.957 |
+0.034 (+0.38%)
|
274,201 |
| 22 Feb 2024 |
USD |
8.871 |
8.923 |
8.813 |
8.923 |
8.923 |
+0.158 (+1.80%)
|
339,859 |
| 21 Feb 2024 |
USD |
8.75 |
8.784 |
8.746 |
8.7655 |
8.7655 |
-0.01 (-0.12%)
|
230,399 |
| 20 Feb 2024 |
USD |
8.799 |
8.81 |
8.769 |
8.7756 |
8.7756 |
-0.053 (-0.60%)
|
1,106,689 |
| 19 Feb 2024 |
USD |
8.821 |
8.84 |
8.821 |
8.829 |
8.829 |
-0.032 (-0.36%)
|
1,099,458 |
