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 |
| 7 Oct 2021 |
GBP |
5.286 |
5.346 |
5.286 |
5.33 |
5.33 |
+0.143 (+2.77%)
|
22,263 |
| 6 Oct 2021 |
GBP |
5.237 |
5.237 |
5.175 |
5.1865 |
5.1865 |
-0.07 (-1.33%)
|
40,171 |
| 5 Oct 2021 |
GBP |
5.197 |
5.258 |
5.196 |
5.2565 |
5.2565 |
+0.077 (+1.49%)
|
172,326 |
| 4 Oct 2021 |
GBP |
5.235 |
5.235 |
5.1795 |
5.1795 |
5.1795 |
-0.019 (-0.37%)
|
177,786 |
| 1 Oct 2021 |
GBP |
5.175 |
5.21 |
5.147 |
5.1985 |
5.1985 |
-0.063 (-1.20%)
|
73,639 |
| 30 Sep 2021 |
GBP |
5.326 |
5.326 |
5.26 |
5.2615 |
5.2615 |
-0.009 (-0.16%)
|
92,652 |
| 29 Sep 2021 |
GBP |
5.293 |
5.293 |
5.265 |
5.27 |
5.27 |
+0.008 (+0.15%)
|
172,765 |
| 28 Sep 2021 |
GBP |
5.315 |
5.347 |
5.262 |
5.262 |
5.262 |
-0.098 (-1.83%)
|
66,826 |
| 27 Sep 2021 |
GBP |
5.381 |
5.397 |
5.348 |
5.36 |
5.36 |
+0.018 (+0.34%)
|
37,802 |
| 24 Sep 2021 |
GBP |
5.369 |
5.369 |
5.324 |
5.342 |
5.342 |
-0.013 (-0.25%)
|
92,385 |
| 23 Sep 2021 |
GBP |
5.343 |
5.366 |
5.316 |
5.3555 |
5.3555 |
+0.054 (+1.03%)
|
69,638 |
| 22 Sep 2021 |
GBP |
5.292 |
5.301 |
5.264 |
5.301 |
5.301 |
+0.04 (+0.75%)
|
65,854 |
| 21 Sep 2021 |
GBP |
5.312 |
5.312 |
5.259 |
5.2615 |
5.2615 |
-0.004 (-0.08%)
|
36,899 |
| 20 Sep 2021 |
GBP |
5.295 |
5.298 |
5.257 |
5.2655 |
5.2655 |
-0.099 (-1.85%)
|
32,783 |
| 17 Sep 2021 |
GBP |
5.385 |
5.4 |
5.3645 |
5.3645 |
5.3645 |
-0.007 (-0.14%)
|
28,319 |
| 16 Sep 2021 |
GBP |
5.414 |
5.414 |
5.369 |
5.372 |
5.372 |
-0.017 (-0.31%)
|
73,985 |
| 15 Sep 2021 |
GBP |
5.382 |
5.3885 |
5.359 |
5.3885 |
5.3885 |
+0.001 (+0.02%)
|
38,000 |
| 14 Sep 2021 |
GBP |
5.396 |
5.408 |
5.3875 |
5.3875 |
5.3875 |
+0.006 (+0.12%)
|
54,446 |
| 13 Sep 2021 |
GBP |
5.38 |
5.424 |
5.38 |
5.381 |
5.381 |
-0.015 (-0.29%)
|
54,502 |
| 10 Sep 2021 |
GBP |
5.425 |
5.434 |
5.392 |
5.3965 |
5.3965 |
-0.028 (-0.51%)
|
39,340 |
| 9 Sep 2021 |
GBP |
5.403 |
5.454 |
5.395 |
5.424 |
5.424 |
+0.006 (+0.11%)
|
51,388 |
| 8 Sep 2021 |
GBP |
5.42 |
5.431 |
5.411 |
5.418 |
5.418 |
-0.004 (-0.06%)
|
21,443 |
| 7 Sep 2021 |
GBP |
5.455 |
5.472 |
5.4215 |
5.4215 |
5.4215 |
-0.056 (-1.01%)
|
28,612 |
| 6 Sep 2021 |
GBP |
5.484 |
5.486 |
5.466 |
5.477 |
5.477 |
+0.018 (+0.34%)
|
129,825 |
| 3 Sep 2021 |
GBP |
5.47 |
5.484 |
5.447 |
5.4585 |
5.4585 |
-0.003 (-0.05%)
|
91,590 |
| 2 Sep 2021 |
GBP |
5.453 |
5.475 |
5.432 |
5.4615 |
5.4615 |
+0.032 (+0.59%)
|
32,056 |
| 1 Sep 2021 |
GBP |
5.47 |
5.47 |
5.4295 |
5.4295 |
5.4295 |
-0.011 (-0.19%)
|
74,041 |
| 31 Aug 2021 |
GBP |
5.463 |
5.463 |
5.417 |
5.44 |
5.44 |
+0.02 (+0.37%)
|
23,603 |
| 27 Aug 2021 |
GBP |
5.398 |
5.427 |
5.391 |
5.42 |
5.42 |
+0.029 (+0.55%)
|
27,400 |
| 26 Aug 2021 |
GBP |
5.42 |
5.427 |
5.38 |
5.3905 |
5.3905 |
-0.024 (-0.43%)
|
26,232 |
