iShares MSCI World SRI UCITS E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Apr 2020 |
EUR |
5.8975 |
5.955 |
5.8275 |
5.8838 |
5.8838 |
+0.156 (+2.73%)
|
84,309 |
| 6 Apr 2020 |
EUR |
5.715 |
5.735 |
5.665 |
5.7275 |
5.7275 |
+0.246 (+4.49%)
|
69,330 |
| 3 Apr 2020 |
EUR |
5.5 |
5.54 |
5.4675 |
5.4813 |
5.4813 |
+0.009 (+0.16%)
|
138,154 |
| 2 Apr 2020 |
EUR |
5.415 |
5.5275 |
5.39 |
5.4725 |
5.4725 |
+0.01 (+0.18%)
|
14,714 |
| 1 Apr 2020 |
EUR |
5.4475 |
5.4675 |
5.4 |
5.4625 |
5.4625 |
-0.168 (-2.98%)
|
44,561 |
| 31 Mar 2020 |
EUR |
5.715 |
5.715 |
5.6 |
5.63 |
5.63 |
+0.018 (+0.31%)
|
304,316 |
| 30 Mar 2020 |
EUR |
5.445 |
5.6125 |
5.3975 |
5.6125 |
5.6125 |
+0.159 (+2.91%)
|
19,786 |
| 27 Mar 2020 |
EUR |
5.55 |
5.55 |
5.425 |
5.4538 |
5.4538 |
-0.166 (-2.96%)
|
83,215 |
| 26 Mar 2020 |
EUR |
5.37 |
5.62 |
5.3 |
5.62 |
5.62 |
+0.159 (+2.91%)
|
509,663 |
| 25 Mar 2020 |
EUR |
5.4825 |
5.5275 |
5.2775 |
5.4612 |
5.4612 |
+0.094 (+1.75%)
|
61,250 |
| 24 Mar 2020 |
EUR |
5.165 |
5.3675 |
5.095 |
5.3675 |
5.3675 |
+0.443 (+8.98%)
|
375,270 |
| 23 Mar 2020 |
EUR |
4.869 |
5.165 |
4.865 |
4.925 |
4.925 |
-0.274 (-5.27%)
|
113,757 |
| 20 Mar 2020 |
EUR |
5.48 |
5.4875 |
5.1988 |
5.1988 |
5.1988 |
-0.031 (-0.60%)
|
186,192 |
| 19 Mar 2020 |
EUR |
5.1175 |
5.295 |
5.06 |
5.23 |
5.23 |
+0.15 (+2.95%)
|
197,031 |
| 18 Mar 2020 |
EUR |
5.125 |
5.18 |
5 |
5.08 |
5.08 |
-0.145 (-2.78%)
|
139,679 |
| 17 Mar 2020 |
EUR |
5.24 |
5.29 |
5 |
5.225 |
5.225 |
+0.08 (+1.55%)
|
168,305 |
| 16 Mar 2020 |
EUR |
5.3 |
5.3 |
4.922 |
5.145 |
5.145 |
-0.125 (-2.37%)
|
548,640 |
| 13 Mar 2020 |
EUR |
5.27 |
5.515 |
5.2175 |
5.27 |
5.27 |
+0.075 (+1.44%)
|
877,772 |
| 12 Mar 2020 |
EUR |
5.48 |
5.48 |
5.195 |
5.195 |
5.195 |
-0.59 (-10.20%)
|
593,956 |
| 11 Mar 2020 |
EUR |
5.8 |
5.8675 |
5.72 |
5.785 |
5.785 |
+0.095 (+1.67%)
|
200,531 |
| 10 Mar 2020 |
EUR |
5.8575 |
5.995 |
5.6775 |
5.69 |
5.69 |
-0.028 (-0.48%)
|
640,828 |
| 9 Mar 2020 |
EUR |
6.2 |
6.2 |
5.6825 |
5.7175 |
5.7175 |
-0.41 (-6.69%)
|
218,637 |
| 6 Mar 2020 |
EUR |
6.2525 |
6.2825 |
6.08 |
6.1275 |
6.1275 |
-0.297 (-4.63%)
|
1,949,330 |
| 5 Mar 2020 |
EUR |
6.5275 |
6.5275 |
6.345 |
6.425 |
6.425 |
-0.043 (-0.66%)
|
499,215 |
| 4 Mar 2020 |
EUR |
6.3975 |
6.4875 |
6.37 |
6.4675 |
6.4675 |
+0.077 (+1.21%)
|
210,579 |
| 3 Mar 2020 |
EUR |
6.4175 |
6.4825 |
6.375 |
6.39 |
6.39 |
+0.117 (+1.87%)
|
349,681 |
| 2 Mar 2020 |
EUR |
6.325 |
6.375 |
6.1425 |
6.2725 |
6.2725 |
+0.07 (+1.13%)
|
1,984,111 |
| 28 Feb 2020 |
EUR |
6.3 |
6.3 |
6.145 |
6.2025 |
6.2025 |
-0.285 (-4.39%)
|
1,939,463 |
| 27 Feb 2020 |
EUR |
6.6275 |
6.6275 |
6.4025 |
6.4875 |
6.4875 |
-0.273 (-4.03%)
|
196,068 |
| 26 Feb 2020 |
EUR |
6.765 |
6.79 |
6.62 |
6.76 |
6.76 |
-0.028 (-0.41%)
|
115,829 |
