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 |
| 28 Sep 2022 |
GBP |
4.3155 |
4.4045 |
4.2908 |
4.3975 |
4.3975 |
+0.036 (+0.83%)
|
300,180 |
| 27 Sep 2022 |
GBP |
4.408 |
4.413 |
4.3612 |
4.3612 |
4.3612 |
-0.007 (-0.16%)
|
16,335 |
| 26 Sep 2022 |
GBP |
4.373 |
4.415 |
4.368 |
4.368 |
4.368 |
-0.027 (-0.61%)
|
52,152 |
| 23 Sep 2022 |
GBP |
4.4475 |
4.4475 |
4.39 |
4.395 |
4.395 |
-0.086 (-1.92%)
|
86,446 |
| 22 Sep 2022 |
GBP |
4.512 |
4.5575 |
4.4675 |
4.481 |
4.481 |
-0.167 (-3.60%)
|
113,395 |
| 21 Sep 2022 |
GBP |
4.6155 |
4.6566 |
4.611 |
4.6482 |
4.6482 |
+0.029 (+0.63%)
|
83,888 |
| 20 Sep 2022 |
GBP |
4.681 |
4.682 |
4.602 |
4.6192 |
4.6192 |
+0.002 (+0.04%)
|
86,298 |
| 16 Sep 2022 |
GBP |
4.634 |
4.647 |
4.614 |
4.6172 |
4.6172 |
-0.076 (-1.63%)
|
35,115 |
| 15 Sep 2022 |
GBP |
4.7575 |
4.7575 |
4.6935 |
4.6935 |
4.6935 |
-0.046 (-0.97%)
|
98,852 |
| 14 Sep 2022 |
GBP |
4.7615 |
4.7622 |
4.7253 |
4.7395 |
4.7395 |
-0.054 (-1.12%)
|
68,886 |
| 13 Sep 2022 |
GBP |
4.9655 |
4.984 |
4.7932 |
4.7932 |
4.7932 |
-0.158 (-3.18%)
|
59,117 |
| 12 Sep 2022 |
GBP |
4.927 |
4.9508 |
4.9215 |
4.9508 |
4.9508 |
+0.044 (+0.89%)
|
64,574 |
| 9 Sep 2022 |
GBP |
4.875 |
4.9195 |
4.8745 |
4.9072 |
4.9072 |
+0.066 (+1.37%)
|
70,292 |
| 8 Sep 2022 |
GBP |
4.8025 |
4.847 |
4.776 |
4.841 |
4.841 |
+0.086 (+1.81%)
|
101,584 |
| 7 Sep 2022 |
GBP |
4.709 |
4.7595 |
4.703 |
4.755 |
4.755 |
+0.039 (+0.83%)
|
92,278 |
| 6 Sep 2022 |
GBP |
4.7365 |
4.7541 |
4.679 |
4.7158 |
4.7158 |
-0.004 (-0.09%)
|
99,126 |
| 5 Sep 2022 |
GBP |
4.726 |
4.7275 |
4.711 |
4.72 |
4.72 |
-0.094 (-1.96%)
|
123,092 |
| 2 Sep 2022 |
GBP |
4.762 |
4.8173 |
4.7565 |
4.8142 |
4.8142 |
+0.115 (+2.45%)
|
137,753 |
| 1 Sep 2022 |
GBP |
4.7155 |
4.7435 |
4.6992 |
4.6992 |
4.6992 |
-0.085 (-1.78%)
|
103,150 |
| 31 Aug 2022 |
GBP |
4.794 |
4.819 |
4.7805 |
4.7845 |
4.7845 |
-0.028 (-0.57%)
|
55,914 |
| 30 Aug 2022 |
GBP |
4.8785 |
4.9055 |
4.7845 |
4.812 |
4.812 |
-0.154 (-3.10%)
|
75,008 |
| 26 Aug 2022 |
GBP |
5.056 |
5.065 |
4.9658 |
4.9658 |
4.9658 |
-0.059 (-1.18%)
|
43,574 |
| 25 Aug 2022 |
GBP |
5.055 |
5.056 |
5.021 |
5.025 |
5.025 |
+0.004 (+0.07%)
|
76,375 |
| 24 Aug 2022 |
GBP |
5.008 |
5.0215 |
4.976 |
5.0215 |
5.0215 |
+0.024 (+0.47%)
|
80,495 |
| 23 Aug 2022 |
GBP |
5.009 |
5.02 |
4.9945 |
4.998 |
4.998 |
-0.036 (-0.72%)
|
40,631 |
| 22 Aug 2022 |
GBP |
5.064 |
5.076 |
5.032 |
5.0345 |
5.0345 |
-0.081 (-1.58%)
|
69,430 |
| 19 Aug 2022 |
GBP |
5.173 |
5.187 |
5.107 |
5.1155 |
5.1155 |
-0.069 (-1.32%)
|
49,799 |
| 18 Aug 2022 |
GBP |
5.176 |
5.2 |
5.164 |
5.184 |
5.184 |
+0.008 (+0.15%)
|
60,305 |
| 17 Aug 2022 |
GBP |
5.214 |
5.214 |
5.172 |
5.176 |
5.176 |
-0.044 (-0.85%)
|
47,057 |
| 16 Aug 2022 |
GBP |
5.21 |
5.2205 |
5.1931 |
5.2205 |
5.2205 |
+0.047 (+0.91%)
|
51,381 |
