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 |
15 Aug 2022 |
GBP |
5.149 |
5.185 |
5.144 |
5.1735 |
5.1735 |
+0.045 (+0.89%)
|
52,976 |
12 Aug 2022 |
GBP |
5.097 |
5.131 |
5.097 |
5.128 |
5.128 |
+0.01 (+0.20%)
|
70,747 |
11 Aug 2022 |
GBP |
5.092 |
5.145 |
5.092 |
5.118 |
5.118 |
+0.045 (+0.89%)
|
21,887 |
10 Aug 2022 |
GBP |
4.984 |
5.073 |
4.9805 |
5.073 |
5.073 |
+0.089 (+1.78%)
|
32,882 |
9 Aug 2022 |
GBP |
5.015 |
5.022 |
4.9655 |
4.9842 |
4.9842 |
-0.053 (-1.06%)
|
48,418 |
8 Aug 2022 |
GBP |
5.017 |
5.051 |
5.012 |
5.0375 |
5.0375 |
+0.071 (+1.43%)
|
106,472 |
5 Aug 2022 |
GBP |
5.023 |
5.025 |
4.9665 |
4.9665 |
4.9665 |
-0.043 (-0.85%)
|
41,941 |
4 Aug 2022 |
GBP |
5.031 |
5.039 |
5.006 |
5.009 |
5.009 |
+0.018 (+0.36%)
|
63,906 |
3 Aug 2022 |
GBP |
4.943 |
4.9908 |
4.9405 |
4.9908 |
4.9908 |
+0.014 (+0.27%)
|
68,157 |
2 Aug 2022 |
GBP |
4.9545 |
4.9772 |
4.9265 |
4.9772 |
4.9772 |
-0.02 (-0.40%)
|
43,709 |
1 Aug 2022 |
GBP |
4.9725 |
5.014 |
4.9515 |
4.997 |
4.997 |
+0.063 (+1.28%)
|
33,902 |
29 Jul 2022 |
GBP |
4.957 |
4.957 |
4.917 |
4.9338 |
4.9338 |
+0.036 (+0.74%)
|
46,484 |
28 Jul 2022 |
GBP |
4.8445 |
4.8975 |
4.829 |
4.8975 |
4.8975 |
+0.116 (+2.42%)
|
127,626 |
27 Jul 2022 |
GBP |
4.7885 |
4.792 |
4.7685 |
4.7818 |
4.7818 |
+0.039 (+0.83%)
|
31,429 |
26 Jul 2022 |
GBP |
4.7815 |
4.7815 |
4.7425 |
4.7425 |
4.7425 |
-0.05 (-1.03%)
|
58,533 |
25 Jul 2022 |
GBP |
4.798 |
4.8255 |
4.7755 |
4.792 |
4.792 |
-0.022 (-0.46%)
|
50,643 |
22 Jul 2022 |
GBP |
4.8165 |
4.843 |
4.796 |
4.8142 |
4.8142 |
+0.049 (+1.03%)
|
24,047 |
21 Jul 2022 |
GBP |
4.7485 |
4.7705 |
4.739 |
4.7652 |
4.7652 |
+0.007 (+0.14%)
|
30,375 |
20 Jul 2022 |
GBP |
4.745 |
4.7625 |
4.7095 |
4.7585 |
4.7585 |
+0.073 (+1.56%)
|
66,486 |
19 Jul 2022 |
GBP |
4.6285 |
4.691 |
4.616 |
4.6852 |
4.6852 |
+0.018 (+0.39%)
|
29,522 |
18 Jul 2022 |
GBP |
4.678 |
4.681 |
4.662 |
4.667 |
4.667 |
+0.044 (+0.96%)
|
111,455 |
15 Jul 2022 |
GBP |
4.5665 |
4.6225 |
4.541 |
4.6225 |
4.6225 |
+0.113 (+2.49%)
|
274,577 |
14 Jul 2022 |
GBP |
4.5355 |
4.538 |
4.4735 |
4.51 |
4.51 |
-0.059 (-1.28%)
|
65,466 |
13 Jul 2022 |
GBP |
4.605 |
4.623 |
4.533 |
4.5685 |
4.5685 |
-0.078 (-1.69%)
|
22,616 |
12 Jul 2022 |
GBP |
4.6155 |
4.66 |
4.6 |
4.6468 |
4.6468 |
+0.001 (+0.02%)
|
73,758 |
11 Jul 2022 |
GBP |
4.6665 |
4.6695 |
4.6429 |
4.646 |
4.646 |
-0.066 (-1.40%)
|
28,248 |
8 Jul 2022 |
GBP |
4.681 |
4.7122 |
4.6605 |
4.7122 |
4.7122 |
+0.037 (+0.78%)
|
103,355 |
7 Jul 2022 |
GBP |
4.643 |
4.68 |
4.636 |
4.6755 |
4.6755 |
+0.069 (+1.49%)
|
94,875 |
6 Jul 2022 |
GBP |
4.62 |
4.636 |
4.607 |
4.607 |
4.607 |
+0.089 (+1.97%)
|
47,419 |
5 Jul 2022 |
GBP |
4.6255 |
4.6285 |
4.5058 |
4.5182 |
4.5182 |
-0.075 (-1.63%)
|
57,656 |