iShares MSCI World SRI UCITS E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
12 Jun 2019 |
EUR |
5.8425 |
5.865 |
5.84 |
5.8537 |
5.8537 |
-0.025 (-0.43%)
|
43,698 |
11 Jun 2019 |
EUR |
5.8975 |
5.905 |
5.8788 |
5.8788 |
5.8788 |
0.0 (0.0%)
|
1,013 |
10 Jun 2019 |
EUR |
5.8675 |
5.8788 |
5.855 |
5.8788 |
5.8788 |
+0.043 (+0.73%)
|
12,430 |
7 Jun 2019 |
EUR |
5.8125 |
5.8475 |
5.8 |
5.8362 |
5.8362 |
+0.06 (+1.04%)
|
67,937 |
6 Jun 2019 |
EUR |
5.815 |
5.815 |
5.77 |
5.7763 |
5.7763 |
+0.02 (+0.35%)
|
5,971 |
5 Jun 2019 |
EUR |
5.75 |
5.76 |
5.73 |
5.7562 |
5.7562 |
+0.04 (+0.70%)
|
18,809 |
4 Jun 2019 |
EUR |
5.6825 |
5.7162 |
5.67 |
5.7162 |
5.7162 |
+0.03 (+0.53%)
|
21,612 |
3 Jun 2019 |
EUR |
5.685 |
5.695 |
5.6675 |
5.6863 |
5.6863 |
-0.006 (-0.11%)
|
51,501 |
31 May 2019 |
EUR |
5.69 |
5.7125 |
5.675 |
5.6925 |
5.6925 |
-0.048 (-0.83%)
|
81,862 |
30 May 2019 |
EUR |
5.74 |
5.74 |
5.74 |
5.74 |
5.74 |
+0.019 (+0.33%)
|
0 |
29 May 2019 |
EUR |
5.805 |
5.805 |
5.7213 |
5.7213 |
5.7213 |
-0.075 (-1.29%)
|
561,314 |
28 May 2019 |
EUR |
5.8375 |
5.8375 |
5.79 |
5.7962 |
5.7962 |
+0.015 (+0.26%)
|
80,191 |
24 May 2019 |
EUR |
5.8 |
5.8175 |
5.7812 |
5.7812 |
5.7812 |
+0.005 (+0.08%)
|
8,938 |
23 May 2019 |
EUR |
5.795 |
5.8 |
5.7763 |
5.7763 |
5.7763 |
-0.077 (-1.32%)
|
26,501 |
22 May 2019 |
EUR |
5.8775 |
5.8775 |
5.8425 |
5.8537 |
5.8537 |
-0.003 (-0.04%)
|
27,805 |
21 May 2019 |
EUR |
5.8425 |
5.8625 |
5.835 |
5.8563 |
5.8563 |
+0.038 (+0.65%)
|
114,782 |
20 May 2019 |
EUR |
5.88 |
5.88 |
5.8187 |
5.8187 |
5.8187 |
-0.075 (-1.27%)
|
2,499 |
17 May 2019 |
EUR |
5.865 |
5.8937 |
5.85 |
5.8937 |
5.8937 |
+0.004 (+0.06%)
|
3,386,633 |
16 May 2019 |
EUR |
5.8075 |
5.8925 |
5.79 |
5.89 |
5.89 |
+0.086 (+1.49%)
|
2,167,819 |
15 May 2019 |
EUR |
5.8 |
5.8037 |
5.76 |
5.8037 |
5.8037 |
+0.022 (+0.39%)
|
52,805 |
14 May 2019 |
EUR |
5.735 |
5.7812 |
5.735 |
5.7812 |
5.7812 |
+0.066 (+1.16%)
|
43,407 |
13 May 2019 |
EUR |
5.8075 |
5.81 |
5.705 |
5.715 |
5.715 |
-0.029 (-0.50%)
|
19,131 |
10 May 2019 |
EUR |
5.8 |
5.8 |
5.7438 |
5.7438 |
5.7438 |
+0.004 (+0.07%)
|
33,382 |
9 May 2019 |
EUR |
5.8125 |
5.815 |
5.74 |
5.74 |
5.74 |
-0.114 (-1.94%)
|
54,826 |
8 May 2019 |
EUR |
5.8525 |
5.8575 |
5.8125 |
5.8537 |
5.8537 |
-0.001 (-0.02%)
|
57,588 |
7 May 2019 |
EUR |
5.94 |
5.94 |
5.85 |
5.855 |
5.855 |
-0.105 (-1.76%)
|
29,440 |
3 May 2019 |
EUR |
5.9375 |
5.965 |
5.9375 |
5.96 |
5.96 |
+0.046 (+0.78%)
|
12,059 |
2 May 2019 |
EUR |
5.9225 |
5.9475 |
5.9138 |
5.9138 |
5.9138 |
-0.036 (-0.61%)
|
426,844 |
1 May 2019 |
EUR |
5.9825 |
5.9825 |
5.95 |
5.95 |
5.95 |
0.0 (0.0%)
|
23,990 |
30 Apr 2019 |
EUR |
5.965 |
5.965 |
5.95 |
5.95 |
5.95 |
-0.025 (-0.42%)
|
64,725 |