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 |
| 18 May 2022 |
GBP |
4.969 |
4.9765 |
4.844 |
4.844 |
4.844 |
-0.098 (-1.99%)
|
41,818 |
| 17 May 2022 |
GBP |
4.9565 |
4.985 |
4.9315 |
4.9422 |
4.9422 |
+0.066 (+1.36%)
|
102,204 |
| 16 May 2022 |
GBP |
4.904 |
4.9145 |
4.87 |
4.876 |
4.876 |
-0.036 (-0.73%)
|
17,670 |
| 13 May 2022 |
GBP |
4.852 |
4.912 |
4.852 |
4.912 |
4.912 |
+0.116 (+2.41%)
|
59,229 |
| 12 May 2022 |
GBP |
4.7725 |
4.8205 |
4.755 |
4.7965 |
4.7965 |
-0.115 (-2.35%)
|
70,978 |
| 11 May 2022 |
GBP |
4.886 |
4.943 |
4.8495 |
4.9118 |
4.9118 |
+0.051 (+1.05%)
|
16,030 |
| 10 May 2022 |
GBP |
4.9375 |
4.9625 |
4.861 |
4.861 |
4.861 |
-0.05 (-1.02%)
|
72,170 |
| 9 May 2022 |
GBP |
5.004 |
5.006 |
4.911 |
4.911 |
4.911 |
-0.151 (-2.98%)
|
56,432 |
| 6 May 2022 |
GBP |
5.07 |
5.088 |
4.992 |
5.062 |
5.062 |
-0.033 (-0.65%)
|
100,497 |
| 5 May 2022 |
GBP |
5.224 |
5.232 |
5.078 |
5.095 |
5.095 |
+0.004 (+0.08%)
|
79,124 |
| 4 May 2022 |
GBP |
5.121 |
5.132 |
5.091 |
5.091 |
5.091 |
-0.047 (-0.91%)
|
28,423 |
| 3 May 2022 |
GBP |
5.064 |
5.138 |
5.064 |
5.138 |
5.138 |
-0.048 (-0.93%)
|
42,884 |
| 29 Apr 2022 |
GBP |
5.241 |
5.249 |
5.186 |
5.186 |
5.186 |
+0.038 (+0.74%)
|
39,400 |
| 28 Apr 2022 |
GBP |
5.205 |
5.218 |
5.137 |
5.148 |
5.148 |
-0.036 (-0.70%)
|
102,448 |
| 27 Apr 2022 |
GBP |
5.171 |
5.185 |
5.14 |
5.1845 |
5.1845 |
-0.015 (-0.28%)
|
24,267 |
| 26 Apr 2022 |
GBP |
5.279 |
5.29 |
5.184 |
5.199 |
5.199 |
+0.001 (+0.01%)
|
17,775 |
| 25 Apr 2022 |
GBP |
5.209 |
5.24 |
5.193 |
5.1985 |
5.1985 |
-0.148 (-2.78%)
|
46,876 |
| 22 Apr 2022 |
GBP |
5.412 |
5.412 |
5.347 |
5.347 |
5.347 |
-0.167 (-3.02%)
|
11,906 |
| 21 Apr 2022 |
GBP |
5.52 |
5.5475 |
5.5135 |
5.5135 |
5.5135 |
+0.031 (+0.57%)
|
23,778 |
| 20 Apr 2022 |
GBP |
5.412 |
5.497 |
5.405 |
5.4825 |
5.4825 |
+0.052 (+0.97%)
|
139,042 |
| 19 Apr 2022 |
GBP |
5.4 |
5.43 |
5.344 |
5.43 |
5.43 |
+0.011 (+0.21%)
|
110,145 |
| 14 Apr 2022 |
GBP |
5.411 |
5.442 |
5.404 |
5.4185 |
5.4185 |
+0.013 (+0.24%)
|
50,373 |
| 13 Apr 2022 |
GBP |
5.401 |
5.4145 |
5.37 |
5.4055 |
5.4055 |
-0.034 (-0.63%)
|
77,546 |
| 12 Apr 2022 |
GBP |
5.371 |
5.456 |
5.371 |
5.4395 |
5.4395 |
+0.014 (+0.26%)
|
46,956 |
| 11 Apr 2022 |
GBP |
5.475 |
5.498 |
5.4255 |
5.4255 |
5.4255 |
-0.086 (-1.55%)
|
70,007 |
| 8 Apr 2022 |
GBP |
5.5 |
5.529 |
5.471 |
5.511 |
5.511 |
+0.07 (+1.30%)
|
53,709 |
| 7 Apr 2022 |
GBP |
5.46 |
5.49 |
5.436 |
5.4405 |
5.4405 |
-0.013 (-0.25%)
|
68,056 |
| 6 Apr 2022 |
GBP |
5.533 |
5.533 |
5.439 |
5.454 |
5.454 |
-0.113 (-2.03%)
|
28,527 |
| 5 Apr 2022 |
GBP |
5.583 |
5.583 |
5.555 |
5.567 |
5.567 |
+0.009 (+0.16%)
|
87,411 |
| 4 Apr 2022 |
GBP |
5.544 |
5.564 |
5.525 |
5.558 |
5.558 |
+0.029 (+0.52%)
|
83,212 |
