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 |
24 Oct 2023 |
GBP |
4.8635 |
4.8953 |
4.86 |
4.8735 |
4.8735 |
-0.004 (-0.07%)
|
16,405 |
23 Oct 2023 |
GBP |
4.8635 |
4.889 |
4.832 |
4.877 |
4.877 |
-0.007 (-0.15%)
|
12,761 |
20 Oct 2023 |
GBP |
4.9445 |
4.9445 |
4.8842 |
4.8842 |
4.8842 |
-0.097 (-1.94%)
|
2,838 |
19 Oct 2023 |
GBP |
4.98 |
4.984 |
4.9725 |
4.981 |
4.981 |
-0.063 (-1.25%)
|
59,688 |
18 Oct 2023 |
GBP |
5.083 |
5.083 |
5.0184 |
5.044 |
5.044 |
-0.045 (-0.88%)
|
139,385 |
17 Oct 2023 |
GBP |
5.058 |
5.089 |
5.043 |
5.089 |
5.089 |
+0.018 (+0.36%)
|
87,863 |
16 Oct 2023 |
GBP |
5.018 |
5.0705 |
5.013 |
5.0705 |
5.0705 |
+0.057 (+1.14%)
|
53,798 |
13 Oct 2023 |
GBP |
5.01 |
5.044 |
4.9925 |
5.0135 |
5.0135 |
-0.053 (-1.06%)
|
126,359 |
12 Oct 2023 |
GBP |
5.102 |
5.122 |
5.056 |
5.067 |
5.067 |
-0.001 (-0.02%)
|
89,906 |
11 Oct 2023 |
GBP |
5.079 |
5.095 |
5.067 |
5.068 |
5.068 |
-0.02 (-0.39%)
|
21,392 |
10 Oct 2023 |
GBP |
5.042 |
5.094 |
5.04 |
5.088 |
5.088 |
+0.099 (+1.98%)
|
7,070 |
9 Oct 2023 |
GBP |
4.968 |
4.989 |
4.964 |
4.989 |
4.989 |
+0.025 (+0.49%)
|
22,011 |
6 Oct 2023 |
GBP |
4.9595 |
4.979 |
4.9135 |
4.9645 |
4.9645 |
+0.037 (+0.76%)
|
93,170 |
5 Oct 2023 |
GBP |
4.967 |
4.9785 |
4.927 |
4.927 |
4.927 |
-0.011 (-0.21%)
|
13,474 |
4 Oct 2023 |
GBP |
4.917 |
4.946 |
4.9026 |
4.9375 |
4.9375 |
+0.013 (+0.27%)
|
83,597 |
3 Oct 2023 |
GBP |
4.9915 |
5.01 |
4.9107 |
4.9242 |
4.9242 |
-0.091 (-1.82%)
|
163,499 |
2 Oct 2023 |
GBP |
5.045 |
5.047 |
4.994 |
5.0155 |
5.0155 |
-0.043 (-0.84%)
|
17,944 |
29 Sep 2023 |
GBP |
5.067 |
5.073 |
5.052 |
5.058 |
5.058 |
+0.019 (+0.38%)
|
26,282 |
28 Sep 2023 |
GBP |
5.005 |
5.039 |
5.003 |
5.039 |
5.039 |
+0.023 (+0.46%)
|
51,870 |
27 Sep 2023 |
GBP |
5.035 |
5.042 |
5.0056 |
5.016 |
5.016 |
-0.016 (-0.32%)
|
91,845 |
26 Sep 2023 |
GBP |
5.051 |
5.069 |
5.032 |
5.032 |
5.032 |
-0.036 (-0.71%)
|
21,188 |
25 Sep 2023 |
GBP |
5.083 |
5.083 |
5.021 |
5.068 |
5.068 |
-0.037 (-0.72%)
|
39,756 |
22 Sep 2023 |
GBP |
5.103 |
5.105 |
5.085 |
5.105 |
5.105 |
-0.018 (-0.35%)
|
67,311 |
21 Sep 2023 |
GBP |
5.18 |
5.18 |
5.115 |
5.123 |
5.123 |
-0.113 (-2.15%)
|
108,504 |
20 Sep 2023 |
GBP |
5.205 |
5.237 |
5.199 |
5.2355 |
5.2355 |
+0.047 (+0.91%)
|
41,557 |
19 Sep 2023 |
GBP |
5.224 |
5.241 |
5.175 |
5.1885 |
5.1885 |
-0.043 (-0.82%)
|
30,688 |
18 Sep 2023 |
GBP |
5.236 |
5.25 |
5.213 |
5.2315 |
5.2315 |
-0.025 (-0.47%)
|
24,114 |
15 Sep 2023 |
GBP |
5.311 |
5.32 |
5.256 |
5.256 |
5.256 |
-0.023 (-0.44%)
|
47,191 |
14 Sep 2023 |
GBP |
5.267 |
5.29 |
5.257 |
5.279 |
5.279 |
+0.018 (+0.34%)
|
77,003 |
13 Sep 2023 |
GBP |
5.255 |
5.2679 |
5.238 |
5.261 |
5.261 |
-0.006 (-0.11%)
|
93,735 |