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 |
| 31 Dec 2021 |
GBP |
5.889 |
5.908 |
5.889 |
5.8915 |
5.8915 |
-0.035 (-0.58%)
|
8,688 |
| 30 Dec 2021 |
GBP |
5.915 |
5.941 |
5.915 |
5.926 |
5.926 |
+0.013 (+0.23%)
|
8,610 |
| 29 Dec 2021 |
GBP |
5.926 |
5.928 |
5.903 |
5.9125 |
5.9125 |
+0.088 (+1.52%)
|
24,230 |
| 24 Dec 2021 |
GBP |
5.795 |
5.844 |
5.795 |
5.824 |
5.824 |
+0.013 (+0.22%)
|
6,023 |
| 23 Dec 2021 |
GBP |
5.787 |
5.814 |
5.762 |
5.8115 |
5.8115 |
+0.066 (+1.15%)
|
100,552 |
| 22 Dec 2021 |
GBP |
5.725 |
5.753 |
5.686 |
5.7455 |
5.7455 |
+0.096 (+1.69%)
|
389,797 |
| 21 Dec 2021 |
GBP |
5.665 |
5.675 |
5.631 |
5.65 |
5.65 |
+0.073 (+1.31%)
|
63,545 |
| 20 Dec 2021 |
GBP |
5.594 |
5.622 |
5.577 |
5.577 |
5.577 |
-0.147 (-2.57%)
|
168,630 |
| 17 Dec 2021 |
GBP |
5.753 |
5.761 |
5.707 |
5.724 |
5.724 |
-0.065 (-1.11%)
|
204,918 |
| 16 Dec 2021 |
GBP |
5.812 |
5.842 |
5.7885 |
5.7885 |
5.7885 |
+0.067 (+1.16%)
|
252,862 |
| 15 Dec 2021 |
GBP |
5.73 |
5.735 |
5.713 |
5.722 |
5.722 |
+0.006 (+0.10%)
|
1,052,273 |
| 14 Dec 2021 |
GBP |
5.779 |
5.781 |
5.714 |
5.716 |
5.716 |
-0.042 (-0.72%)
|
59,513 |
| 13 Dec 2021 |
GBP |
5.827 |
5.829 |
5.7575 |
5.7575 |
5.7575 |
-0.026 (-0.45%)
|
25,239 |
| 10 Dec 2021 |
GBP |
5.777 |
5.818 |
5.777 |
5.7835 |
5.7835 |
-0.011 (-0.18%)
|
32,587 |
| 9 Dec 2021 |
GBP |
5.815 |
5.815 |
5.781 |
5.794 |
5.794 |
+0.004 (+0.07%)
|
98,127 |
| 8 Dec 2021 |
GBP |
5.83 |
5.839 |
5.79 |
5.79 |
5.79 |
-0.015 (-0.25%)
|
85,021 |
| 7 Dec 2021 |
GBP |
5.756 |
5.806 |
5.751 |
5.8045 |
5.8045 |
+0.116 (+2.04%)
|
429,673 |
| 6 Dec 2021 |
GBP |
5.651 |
5.6885 |
5.64 |
5.6885 |
5.6885 |
+0.048 (+0.84%)
|
244,124 |
| 3 Dec 2021 |
GBP |
5.684 |
5.714 |
5.619 |
5.641 |
5.641 |
-0.021 (-0.37%)
|
153,779 |
| 2 Dec 2021 |
GBP |
5.644 |
5.677 |
5.586 |
5.662 |
5.662 |
-0.084 (-1.46%)
|
255,723 |
| 1 Dec 2021 |
GBP |
5.675 |
5.746 |
5.675 |
5.746 |
5.746 |
+0.076 (+1.34%)
|
31,608 |
| 30 Nov 2021 |
GBP |
5.709 |
5.743 |
5.664 |
5.67 |
5.67 |
-0.059 (-1.02%)
|
62,463 |
| 29 Nov 2021 |
GBP |
5.739 |
5.742 |
5.709 |
5.7285 |
5.7285 |
+0.052 (+0.92%)
|
153,703 |
| 26 Nov 2021 |
GBP |
5.716 |
5.746 |
5.6765 |
5.6765 |
5.6765 |
-0.14 (-2.41%)
|
90,288 |
| 25 Nov 2021 |
GBP |
5.859 |
5.859 |
5.816 |
5.8165 |
5.8165 |
+0.019 (+0.34%)
|
38,249 |
| 24 Nov 2021 |
GBP |
5.807 |
5.807 |
5.758 |
5.797 |
5.797 |
+0.017 (+0.29%)
|
361,796 |
| 23 Nov 2021 |
GBP |
5.792 |
5.819 |
5.771 |
5.78 |
5.78 |
-0.096 (-1.63%)
|
190,950 |
| 22 Nov 2021 |
GBP |
5.845 |
5.891 |
5.835 |
5.8755 |
5.8755 |
+0.078 (+1.35%)
|
17,441 |
| 19 Nov 2021 |
GBP |
5.799 |
5.801 |
5.787 |
5.7975 |
5.7975 |
+0.011 (+0.20%)
|
107,178 |
| 18 Nov 2021 |
GBP |
5.801 |
5.806 |
5.775 |
5.786 |
5.786 |
+0.006 (+0.10%)
|
36,356 |
