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 |
| 9 Nov 2022 |
GBP |
4.6415 |
4.6415 |
4.601 |
4.6075 |
4.6075 |
-0.075 (-1.60%)
|
163,621 |
| 8 Nov 2022 |
GBP |
4.628 |
4.6825 |
4.6234 |
4.6825 |
4.6825 |
+0.08 (+1.73%)
|
33,435 |
| 7 Nov 2022 |
GBP |
4.61 |
4.624 |
4.5835 |
4.603 |
4.603 |
+0.065 (+1.42%)
|
124,111 |
| 4 Nov 2022 |
GBP |
4.537 |
4.621 |
4.5344 |
4.5385 |
4.5385 |
+0.006 (+0.13%)
|
31,007 |
| 3 Nov 2022 |
GBP |
4.523 |
4.5465 |
4.523 |
4.5328 |
4.5328 |
-0.107 (-2.31%)
|
32,427 |
| 2 Nov 2022 |
GBP |
4.6835 |
4.6845 |
4.631 |
4.64 |
4.64 |
-0.029 (-0.63%)
|
36,017 |
| 1 Nov 2022 |
GBP |
4.7185 |
4.726 |
4.6467 |
4.6695 |
4.6695 |
-0.002 (-0.05%)
|
76,331 |
| 31 Oct 2022 |
GBP |
4.6715 |
4.6895 |
4.659 |
4.6718 |
4.6718 |
+0.024 (+0.51%)
|
87,792 |
| 28 Oct 2022 |
GBP |
4.569 |
4.648 |
4.569 |
4.648 |
4.648 |
+0.031 (+0.67%)
|
215,156 |
| 27 Oct 2022 |
GBP |
4.6055 |
4.631 |
4.5895 |
4.617 |
4.617 |
-0.016 (-0.34%)
|
220,161 |
| 26 Oct 2022 |
GBP |
4.5355 |
4.6345 |
4.5355 |
4.6328 |
4.6328 |
+0.076 (+1.67%)
|
289,602 |
| 25 Oct 2022 |
GBP |
4.494 |
4.5568 |
4.475 |
4.5568 |
4.5568 |
+0.095 (+2.12%)
|
122,777 |
| 24 Oct 2022 |
GBP |
4.429 |
4.4695 |
4.4224 |
4.4622 |
4.4622 |
+0.119 (+2.75%)
|
45,214 |
| 21 Oct 2022 |
GBP |
4.3155 |
4.3805 |
4.3016 |
4.3428 |
4.3428 |
-0.049 (-1.11%)
|
29,980 |
| 20 Oct 2022 |
GBP |
4.367 |
4.4025 |
4.362 |
4.3915 |
4.3915 |
-0.013 (-0.29%)
|
34,835 |
| 19 Oct 2022 |
GBP |
4.4275 |
4.4515 |
4.4 |
4.4042 |
4.4042 |
-0.001 (-0.03%)
|
94,468 |
| 18 Oct 2022 |
GBP |
4.481 |
4.4925 |
4.4055 |
4.4055 |
4.4055 |
+0.031 (+0.71%)
|
131,554 |
| 17 Oct 2022 |
GBP |
4.3285 |
4.3845 |
4.325 |
4.3745 |
4.3745 |
+0.04 (+0.91%)
|
135,035 |
| 14 Oct 2022 |
GBP |
4.3835 |
4.417 |
4.3276 |
4.335 |
4.335 |
+0.022 (+0.52%)
|
24,723 |
| 13 Oct 2022 |
GBP |
4.297 |
4.3255 |
4.1815 |
4.3125 |
4.3125 |
+0.018 (+0.42%)
|
123,370 |
| 12 Oct 2022 |
GBP |
4.324 |
4.324 |
4.2803 |
4.2945 |
4.2945 |
-0.02 (-0.46%)
|
10,171 |
| 11 Oct 2022 |
GBP |
4.2855 |
4.3145 |
4.2565 |
4.3145 |
4.3145 |
+0.011 (+0.27%)
|
52,780 |
| 10 Oct 2022 |
GBP |
4.3095 |
4.344 |
4.303 |
4.303 |
4.303 |
-0.067 (-1.54%)
|
82,315 |
| 7 Oct 2022 |
GBP |
4.455 |
4.465 |
4.3665 |
4.3702 |
4.3702 |
-0.13 (-2.90%)
|
27,540 |
| 6 Oct 2022 |
GBP |
4.5195 |
4.5345 |
4.473 |
4.5005 |
4.5005 |
+0.036 (+0.81%)
|
463,556 |
| 5 Oct 2022 |
GBP |
4.4875 |
4.5095 |
4.455 |
4.4645 |
4.4645 |
-0.066 (-1.45%)
|
1,114,026 |
| 4 Oct 2022 |
GBP |
4.4715 |
4.5325 |
4.4715 |
4.5302 |
4.5302 |
+0.132 (+2.99%)
|
36,372 |
| 3 Oct 2022 |
GBP |
4.3105 |
4.3985 |
4.3105 |
4.3985 |
4.3985 |
-0.015 (-0.35%)
|
22,886 |
| 30 Sep 2022 |
GBP |
4.406 |
4.414 |
4.3625 |
4.414 |
4.414 |
+0.046 (+1.06%)
|
30,560 |
| 29 Sep 2022 |
GBP |
4.405 |
4.414 |
4.3272 |
4.3675 |
4.3675 |
-0.03 (-0.68%)
|
103,974 |
