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 |
| 1 Jul 2022 |
GBP |
4.5605 |
4.593 |
4.5485 |
4.5588 |
4.5588 |
-0.005 (-0.11%)
|
48,742 |
| 30 Jun 2022 |
GBP |
4.53 |
4.5638 |
4.5095 |
4.5638 |
4.5638 |
-0.02 (-0.43%)
|
62,917 |
| 29 Jun 2022 |
GBP |
4.6065 |
4.607 |
4.5835 |
4.5835 |
4.5835 |
-0.093 (-1.99%)
|
90,596 |
| 28 Jun 2022 |
GBP |
4.725 |
4.7405 |
4.6765 |
4.6765 |
4.6765 |
-0.047 (-0.99%)
|
41,133 |
| 27 Jun 2022 |
GBP |
4.753 |
4.753 |
4.7232 |
4.7232 |
4.7232 |
+0.054 (+1.16%)
|
61,376 |
| 24 Jun 2022 |
GBP |
4.6155 |
4.671 |
4.6105 |
4.6692 |
4.6692 |
+0.113 (+2.47%)
|
30,849 |
| 23 Jun 2022 |
GBP |
4.503 |
4.5745 |
4.503 |
4.5565 |
4.5565 |
+0.006 (+0.14%)
|
62,726 |
| 22 Jun 2022 |
GBP |
4.455 |
4.55 |
4.435 |
4.55 |
4.55 |
+0.028 (+0.62%)
|
111,060 |
| 21 Jun 2022 |
GBP |
4.4965 |
4.5385 |
4.4875 |
4.5218 |
4.5218 |
+0.062 (+1.39%)
|
122,905 |
| 20 Jun 2022 |
GBP |
4.448 |
4.4735 |
4.445 |
4.4598 |
4.4598 |
+0.029 (+0.65%)
|
60,867 |
| 17 Jun 2022 |
GBP |
4.4555 |
4.463 |
4.387 |
4.4308 |
4.4308 |
-0.003 (-0.07%)
|
139,994 |
| 16 Jun 2022 |
GBP |
4.5375 |
4.5435 |
4.409 |
4.4338 |
4.4338 |
-0.127 (-2.78%)
|
380,953 |
| 15 Jun 2022 |
GBP |
4.5395 |
4.605 |
4.537 |
4.5608 |
4.5608 |
+0.021 (+0.47%)
|
109,674 |
| 14 Jun 2022 |
GBP |
4.597 |
4.597 |
4.531 |
4.5395 |
4.5395 |
-0.049 (-1.07%)
|
204,970 |
| 13 Jun 2022 |
GBP |
4.6255 |
4.6455 |
4.56 |
4.5888 |
4.5888 |
-0.163 (-3.44%)
|
373,827 |
| 10 Jun 2022 |
GBP |
4.8865 |
4.8865 |
4.7522 |
4.7522 |
4.7522 |
-0.211 (-4.25%)
|
60,293 |
| 9 Jun 2022 |
GBP |
4.9785 |
5.018 |
4.9595 |
4.963 |
4.963 |
-0.067 (-1.32%)
|
55,263 |
| 8 Jun 2022 |
GBP |
5.023 |
5.035 |
5.011 |
5.0295 |
5.0295 |
+0.046 (+0.92%)
|
43,507 |
| 7 Jun 2022 |
GBP |
4.9695 |
4.9838 |
4.944 |
4.9838 |
4.9838 |
-0.023 (-0.45%)
|
160,421 |
| 6 Jun 2022 |
GBP |
5.034 |
5.049 |
5.0065 |
5.0065 |
5.0065 |
+0.054 (+1.10%)
|
52,498 |
| 1 Jun 2022 |
GBP |
5.026 |
5.057 |
4.952 |
4.952 |
4.952 |
-0.052 (-1.05%)
|
53,085 |
| 31 May 2022 |
GBP |
5.077 |
5.083 |
4.9805 |
5.0045 |
5.0045 |
-0.095 (-1.86%)
|
80,365 |
| 30 May 2022 |
GBP |
5.129 |
5.129 |
5.0848 |
5.0995 |
5.0995 |
+0.069 (+1.37%)
|
10,231 |
| 27 May 2022 |
GBP |
4.965 |
5.0305 |
4.965 |
5.0305 |
5.0305 |
+0.087 (+1.76%)
|
31,783 |
| 26 May 2022 |
GBP |
4.8625 |
4.9435 |
4.8595 |
4.9435 |
4.9435 |
+0.1 (+2.06%)
|
16,745 |
| 25 May 2022 |
GBP |
4.83 |
4.8435 |
4.792 |
4.8435 |
4.8435 |
+0.104 (+2.19%)
|
72,096 |
| 24 May 2022 |
GBP |
4.781 |
4.798 |
4.735 |
4.7398 |
4.7398 |
-0.068 (-1.41%)
|
40,532 |
| 23 May 2022 |
GBP |
4.795 |
4.809 |
4.746 |
4.8075 |
4.8075 |
+0.115 (+2.46%)
|
16,086 |
| 20 May 2022 |
GBP |
4.804 |
4.8135 |
4.6922 |
4.6922 |
4.6922 |
-0.05 (-1.05%)
|
102,880 |
| 19 May 2022 |
GBP |
4.779 |
4.779 |
4.7055 |
4.7422 |
4.7422 |
-0.102 (-2.10%)
|
95,930 |
