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 |
6 Feb 2023 |
GBP |
4.973 |
4.999 |
4.957 |
4.999 |
4.999 |
-0.044 (-0.87%)
|
173,391 |
3 Feb 2023 |
GBP |
5.037 |
5.0628 |
5.009 |
5.043 |
5.043 |
-0.015 (-0.29%)
|
52,730 |
2 Feb 2023 |
GBP |
4.977 |
5.0575 |
4.977 |
5.0575 |
5.0575 |
+0.13 (+2.64%)
|
13,831 |
1 Feb 2023 |
GBP |
4.9235 |
4.94 |
4.9135 |
4.9275 |
4.9275 |
+0.018 (+0.36%)
|
63,565 |
31 Jan 2023 |
GBP |
4.9015 |
4.914 |
4.843 |
4.91 |
4.91 |
-0.001 (-0.02%)
|
369,523 |
30 Jan 2023 |
GBP |
4.8855 |
4.9265 |
4.8804 |
4.9108 |
4.9108 |
-0.001 (-0.01%)
|
33,103 |
27 Jan 2023 |
GBP |
4.8925 |
4.9115 |
4.8845 |
4.9115 |
4.9115 |
+0.052 (+1.06%)
|
11,020 |
26 Jan 2023 |
GBP |
4.8735 |
4.896 |
4.852 |
4.8598 |
4.8598 |
+0.061 (+1.27%)
|
95,468 |
25 Jan 2023 |
GBP |
4.819 |
4.8195 |
4.7735 |
4.7988 |
4.7988 |
-0.045 (-0.92%)
|
57,804 |
24 Jan 2023 |
GBP |
4.845 |
4.8485 |
4.8056 |
4.8435 |
4.8435 |
+0.005 (+0.11%)
|
57,077 |
23 Jan 2023 |
GBP |
4.776 |
4.843 |
4.7685 |
4.838 |
4.838 |
+0.107 (+2.26%)
|
64,211 |
20 Jan 2023 |
GBP |
4.704 |
4.731 |
4.683 |
4.731 |
4.731 |
+0.045 (+0.96%)
|
37,572 |
19 Jan 2023 |
GBP |
4.7105 |
4.7575 |
4.6858 |
4.6858 |
4.6858 |
-0.104 (-2.17%)
|
48,156 |
18 Jan 2023 |
GBP |
4.8245 |
4.8455 |
4.7898 |
4.7898 |
4.7898 |
-0.032 (-0.67%)
|
67,822 |
17 Jan 2023 |
GBP |
4.823 |
4.8505 |
4.805 |
4.822 |
4.822 |
+0.006 (+0.13%)
|
132,026 |
16 Jan 2023 |
GBP |
4.7895 |
4.8195 |
4.789 |
4.8155 |
4.8155 |
+0.033 (+0.69%)
|
59,409 |
13 Jan 2023 |
GBP |
4.8195 |
4.8195 |
4.7745 |
4.7825 |
4.7825 |
+0.009 (+0.18%)
|
31,686 |
12 Jan 2023 |
GBP |
4.769 |
4.803 |
4.7525 |
4.774 |
4.774 |
+0.026 (+0.55%)
|
98,016 |
11 Jan 2023 |
GBP |
4.6895 |
4.7556 |
4.6895 |
4.7478 |
4.7478 |
+0.065 (+1.39%)
|
48,501 |
10 Jan 2023 |
GBP |
4.6625 |
4.6974 |
4.653 |
4.6825 |
4.6825 |
-0.058 (-1.21%)
|
11,547 |
9 Jan 2023 |
GBP |
4.7 |
4.74 |
4.654 |
4.74 |
4.74 |
+0.103 (+2.22%)
|
58,193 |
6 Jan 2023 |
GBP |
4.5545 |
4.637 |
4.5545 |
4.637 |
4.637 |
+0.081 (+1.77%)
|
24,351 |
5 Jan 2023 |
GBP |
4.6265 |
4.639 |
4.5562 |
4.5562 |
4.5562 |
-0.076 (-1.64%)
|
38,861 |
4 Jan 2023 |
GBP |
4.589 |
4.632 |
4.576 |
4.632 |
4.632 |
+0.07 (+1.54%)
|
118,907 |
3 Jan 2023 |
GBP |
4.649 |
4.6555 |
4.5618 |
4.5618 |
4.5618 |
-0.044 (-0.96%)
|
295,129 |
30 Dec 2022 |
GBP |
4.617 |
4.624 |
4.606 |
4.606 |
4.606 |
-0.017 (-0.36%)
|
20,508 |
29 Dec 2022 |
GBP |
4.565 |
4.6425 |
4.565 |
4.6228 |
4.6228 |
+0.052 (+1.13%)
|
38,170 |
28 Dec 2022 |
GBP |
4.6055 |
4.6195 |
4.571 |
4.571 |
4.571 |
-0.04 (-0.86%)
|
40,664 |
23 Dec 2022 |
GBP |
4.607 |
4.615 |
4.605 |
4.6108 |
4.6108 |
+0.02 (+0.44%)
|
65,634 |
22 Dec 2022 |
GBP |
4.678 |
4.6804 |
4.5835 |
4.5905 |
4.5905 |
-0.085 (-1.82%)
|
77,678 |