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 |
| 20 Mar 2023 |
GBP |
4.6745 |
4.755 |
4.656 |
4.729 |
4.729 |
+0.022 (+0.47%)
|
242,981 |
| 17 Mar 2023 |
GBP |
4.782 |
4.782 |
4.6935 |
4.707 |
4.707 |
-0.018 (-0.38%)
|
121,565 |
| 16 Mar 2023 |
GBP |
4.6985 |
4.7335 |
4.6501 |
4.725 |
4.725 |
+0.099 (+2.13%)
|
154,183 |
| 15 Mar 2023 |
GBP |
4.6675 |
4.67 |
4.6045 |
4.6265 |
4.6265 |
-0.091 (-1.92%)
|
345,776 |
| 14 Mar 2023 |
GBP |
4.6815 |
4.7305 |
4.6605 |
4.7172 |
4.7172 |
+0.036 (+0.77%)
|
115,604 |
| 13 Mar 2023 |
GBP |
4.6975 |
4.7165 |
4.6 |
4.6812 |
4.6812 |
-0.053 (-1.12%)
|
116,606 |
| 10 Mar 2023 |
GBP |
4.7185 |
4.748 |
4.686 |
4.7342 |
4.7342 |
-0.091 (-1.88%)
|
162,361 |
| 9 Mar 2023 |
GBP |
4.814 |
4.8528 |
4.8125 |
4.825 |
4.825 |
-0.003 (-0.06%)
|
24,241 |
| 8 Mar 2023 |
GBP |
4.825 |
4.832 |
4.811 |
4.8278 |
4.8278 |
-0.023 (-0.47%)
|
13,109 |
| 7 Mar 2023 |
GBP |
4.9365 |
4.9365 |
4.8505 |
4.8505 |
4.8505 |
-0.082 (-1.66%)
|
57,123 |
| 6 Mar 2023 |
GBP |
4.9345 |
4.9415 |
4.919 |
4.9325 |
4.9325 |
+0.046 (+0.95%)
|
40,625 |
| 3 Mar 2023 |
GBP |
4.8535 |
4.888 |
4.8535 |
4.8862 |
4.8862 |
+0.081 (+1.69%)
|
64,082 |
| 2 Mar 2023 |
GBP |
4.79 |
4.8165 |
4.7795 |
4.8052 |
4.8052 |
-0.004 (-0.09%)
|
40,193 |
| 1 Mar 2023 |
GBP |
4.831 |
4.8591 |
4.8095 |
4.8095 |
4.8095 |
-0.067 (-1.36%)
|
57,748 |
| 28 Feb 2023 |
GBP |
4.87 |
4.8934 |
4.8568 |
4.876 |
4.876 |
-0.004 (-0.07%)
|
6,643 |
| 27 Feb 2023 |
GBP |
4.865 |
4.899 |
4.865 |
4.8795 |
4.8795 |
+0.046 (+0.95%)
|
91,806 |
| 24 Feb 2023 |
GBP |
4.901 |
4.901 |
4.8305 |
4.8335 |
4.8335 |
-0.033 (-0.67%)
|
74,536 |
| 23 Feb 2023 |
GBP |
4.872 |
4.91 |
4.866 |
4.866 |
4.866 |
+0.013 (+0.27%)
|
126,050 |
| 22 Feb 2023 |
GBP |
4.857 |
4.8575 |
4.8355 |
4.853 |
4.853 |
-0.021 (-0.42%)
|
33,168 |
| 21 Feb 2023 |
GBP |
4.916 |
4.9393 |
4.8735 |
4.8735 |
4.8735 |
-0.08 (-1.61%)
|
72,017 |
| 20 Feb 2023 |
GBP |
4.9555 |
4.962 |
4.953 |
4.953 |
4.953 |
+0.026 (+0.54%)
|
7,272 |
| 17 Feb 2023 |
GBP |
4.9455 |
4.9665 |
4.9265 |
4.9265 |
4.9265 |
-0.081 (-1.62%)
|
116,722 |
| 16 Feb 2023 |
GBP |
5.037 |
5.0533 |
4.9715 |
5.0078 |
5.0078 |
-0.013 (-0.26%)
|
42,441 |
| 15 Feb 2023 |
GBP |
4.98 |
5.029 |
4.98 |
5.021 |
5.021 |
+0.03 (+0.60%)
|
45,416 |
| 14 Feb 2023 |
GBP |
5.026 |
5.049 |
4.991 |
4.991 |
4.991 |
-0.009 (-0.18%)
|
6,106 |
| 13 Feb 2023 |
GBP |
4.9545 |
5 |
4.9545 |
5 |
5 |
+0.06 (+1.22%)
|
70,041 |
| 10 Feb 2023 |
GBP |
4.9535 |
4.9535 |
4.9275 |
4.9398 |
4.9398 |
-0.09 (-1.79%)
|
87,691 |
| 9 Feb 2023 |
GBP |
5.045 |
5.0606 |
5.03 |
5.03 |
5.03 |
+0.027 (+0.54%)
|
22,460 |
| 8 Feb 2023 |
GBP |
5.019 |
5.039 |
5.0028 |
5.0028 |
5.0028 |
+0.036 (+0.72%)
|
22,566 |
| 7 Feb 2023 |
GBP |
4.986 |
4.9925 |
4.948 |
4.9672 |
4.9672 |
-0.032 (-0.64%)
|
59,947 |
