iShares MSCI USA SRI UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jul 2023 |
GBP |
5.418 |
5.4229 |
5.404 |
5.405 |
5.405 |
+0.004 (+0.06%)
|
53,193 |
| 28 Jul 2023 |
GBP |
5.374 |
5.404 |
5.362 |
5.4015 |
5.4015 |
-0.014 (-0.26%)
|
216,590 |
| 27 Jul 2023 |
GBP |
5.433 |
5.442 |
5.4155 |
5.4155 |
5.4155 |
+0.009 (+0.17%)
|
94,287 |
| 26 Jul 2023 |
GBP |
5.415 |
5.418 |
5.391 |
5.4065 |
5.4065 |
-0.012 (-0.22%)
|
26,620 |
| 25 Jul 2023 |
GBP |
5.419 |
5.421 |
5.401 |
5.4185 |
5.4185 |
+0.023 (+0.43%)
|
202,378 |
| 24 Jul 2023 |
GBP |
5.382 |
5.408 |
5.377 |
5.3955 |
5.3955 |
+0.009 (+0.17%)
|
193,598 |
| 21 Jul 2023 |
GBP |
5.386 |
5.392 |
5.375 |
5.3865 |
5.3865 |
+0.012 (+0.22%)
|
178,423 |
| 20 Jul 2023 |
GBP |
5.389 |
5.4052 |
5.37 |
5.3745 |
5.3745 |
-0.041 (-0.75%)
|
204,597 |
| 19 Jul 2023 |
GBP |
5.389 |
5.424 |
5.385 |
5.415 |
5.415 |
+0.04 (+0.73%)
|
152,787 |
| 18 Jul 2023 |
GBP |
5.338 |
5.3755 |
5.325 |
5.3755 |
5.3755 |
+0.04 (+0.75%)
|
232,446 |
| 17 Jul 2023 |
GBP |
5.312 |
5.3355 |
5.312 |
5.3355 |
5.3355 |
+0.013 (+0.24%)
|
116,375 |
| 14 Jul 2023 |
GBP |
5.323 |
5.335 |
5.314 |
5.3225 |
5.3225 |
+0.013 (+0.24%)
|
157,335 |
| 13 Jul 2023 |
GBP |
5.314 |
5.325 |
5.306 |
5.3095 |
5.3095 |
-0.015 (-0.28%)
|
59,322 |
| 12 Jul 2023 |
GBP |
5.289 |
5.3271 |
5.28 |
5.3245 |
5.3245 |
+0.072 (+1.38%)
|
83,950 |
| 11 Jul 2023 |
GBP |
5.253 |
5.255 |
5.23 |
5.252 |
5.252 |
+0.023 (+0.44%)
|
104,844 |
| 10 Jul 2023 |
GBP |
5.193 |
5.239 |
5.1789 |
5.229 |
5.229 |
+0.016 (+0.31%)
|
25,472 |
| 7 Jul 2023 |
GBP |
5.197 |
5.213 |
5.193 |
5.213 |
5.213 |
+0.042 (+0.80%)
|
17,509 |
| 6 Jul 2023 |
GBP |
5.231 |
5.235 |
5.1715 |
5.1715 |
5.1715 |
-0.086 (-1.65%)
|
53,023 |
| 5 Jul 2023 |
GBP |
5.244 |
5.258 |
5.228 |
5.258 |
5.258 |
-0.001 (-0.02%)
|
85,516 |
| 4 Jul 2023 |
GBP |
5.256 |
5.2646 |
5.251 |
5.259 |
5.259 |
+0.004 (+0.09%)
|
80,915 |
| 3 Jul 2023 |
GBP |
5.243 |
5.256 |
5.241 |
5.2545 |
5.2545 |
+0.025 (+0.49%)
|
80,782 |
| 30 Jun 2023 |
GBP |
5.202 |
5.237 |
5.201 |
5.229 |
5.229 |
+0.055 (+1.06%)
|
114,665 |
| 29 Jun 2023 |
GBP |
5.17 |
5.18 |
5.165 |
5.174 |
5.174 |
+0.017 (+0.33%)
|
15,632 |
| 28 Jun 2023 |
GBP |
5.166 |
5.1748 |
5.1501 |
5.157 |
5.157 |
+0.018 (+0.35%)
|
142,379 |
| 27 Jun 2023 |
GBP |
5.118 |
5.139 |
5.1101 |
5.139 |
5.139 |
+0.032 (+0.62%)
|
75,960 |
| 26 Jun 2023 |
GBP |
5.098 |
5.1208 |
5.0914 |
5.1075 |
5.1075 |
-0.006 (-0.12%)
|
105,645 |
| 23 Jun 2023 |
GBP |
5.121 |
5.133 |
5.102 |
5.1135 |
5.1135 |
-0.013 (-0.26%)
|
464,675 |
| 22 Jun 2023 |
GBP |
5.127 |
5.139 |
5.118 |
5.127 |
5.127 |
-0.025 (-0.49%)
|
139,652 |
| 21 Jun 2023 |
GBP |
5.161 |
5.185 |
5.144 |
5.1525 |
5.1525 |
+0.007 (+0.15%)
|
47,573 |
| 20 Jun 2023 |
GBP |
5.169 |
5.1786 |
5.1394 |
5.145 |
5.145 |
-0.033 (-0.64%)
|
34,580 |
