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 |
4 May 2023 |
USD |
7.535 |
7.56 |
7.4675 |
7.4763 |
7.4763 |
-0.076 (-1.01%)
|
368,753 |
3 May 2023 |
USD |
7.57 |
7.575 |
7.5475 |
7.5525 |
7.5525 |
+0.052 (+0.70%)
|
25,556 |
2 May 2023 |
USD |
7.6225 |
7.6375 |
7.5 |
7.5 |
7.5 |
-0.089 (-1.17%)
|
80,536 |
28 Apr 2023 |
USD |
7.555 |
7.6025 |
7.505 |
7.5888 |
7.5888 |
+0.089 (+1.18%)
|
84,541 |
27 Apr 2023 |
USD |
7.475 |
7.5 |
7.4625 |
7.5 |
7.5 |
+0.013 (+0.17%)
|
59,572 |
26 Apr 2023 |
USD |
7.53 |
7.535 |
7.4675 |
7.4875 |
7.4875 |
-0.05 (-0.66%)
|
76,443 |
25 Apr 2023 |
USD |
7.5725 |
7.58 |
7.5246 |
7.5375 |
7.5375 |
-0.037 (-0.50%)
|
34,807 |
24 Apr 2023 |
USD |
7.56 |
7.6 |
7.555 |
7.575 |
7.575 |
+0.006 (+0.08%)
|
810,308 |
21 Apr 2023 |
USD |
7.58 |
7.585 |
7.55 |
7.5687 |
7.5687 |
-0.004 (-0.05%)
|
112,291 |
20 Apr 2023 |
USD |
7.6225 |
7.6225 |
7.55 |
7.5725 |
7.5725 |
-0.022 (-0.30%)
|
124,892 |
19 Apr 2023 |
USD |
7.59 |
7.6 |
7.5725 |
7.595 |
7.595 |
-0.028 (-0.36%)
|
64,282 |
18 Apr 2023 |
USD |
7.65 |
7.6575 |
7.61 |
7.6225 |
7.6225 |
+0.052 (+0.69%)
|
156,140 |
17 Apr 2023 |
USD |
7.58 |
7.6025 |
7.57 |
7.57 |
7.57 |
0.0 (0.0%)
|
284,534 |
14 Apr 2023 |
USD |
7.5975 |
7.6375 |
7.5675 |
7.57 |
7.57 |
-0.003 (-0.03%)
|
155,160 |
13 Apr 2023 |
USD |
7.57 |
7.5775 |
7.531 |
7.5725 |
7.5725 |
+0.033 (+0.43%)
|
203,080 |
12 Apr 2023 |
USD |
7.565 |
7.6075 |
7.53 |
7.54 |
7.54 |
+0.003 (+0.03%)
|
269,626 |
11 Apr 2023 |
USD |
7.5325 |
7.55 |
7.51 |
7.5375 |
7.5375 |
+0.068 (+0.90%)
|
213,757 |
6 Apr 2023 |
USD |
7.49 |
7.5 |
7.4425 |
7.47 |
7.47 |
+0.009 (+0.12%)
|
130,946 |
5 Apr 2023 |
USD |
7.545 |
7.545 |
7.46 |
7.4612 |
7.4612 |
-0.068 (-0.90%)
|
385,059 |
4 Apr 2023 |
USD |
7.5325 |
7.5975 |
7.5225 |
7.5287 |
7.5287 |
0.0 (0.0%)
|
59,480 |
3 Apr 2023 |
USD |
7.5275 |
7.5625 |
7.52 |
7.5287 |
7.5287 |
+0.006 (+0.08%)
|
390,285 |
31 Mar 2023 |
USD |
7.44 |
7.5334 |
7.44 |
7.5225 |
7.5225 |
+0.054 (+0.72%)
|
301,958 |
30 Mar 2023 |
USD |
7.455 |
7.475 |
7.4175 |
7.4688 |
7.4688 |
+0.098 (+1.32%)
|
84,979 |
29 Mar 2023 |
USD |
7.38 |
7.38 |
7.3475 |
7.3712 |
7.3712 |
+0.064 (+0.87%)
|
106,948 |
28 Mar 2023 |
USD |
7.3675 |
7.3675 |
7.2875 |
7.3075 |
7.3075 |
+0.004 (+0.05%)
|
126,349 |
27 Mar 2023 |
USD |
7.35 |
7.35 |
7.2875 |
7.3037 |
7.3037 |
+0.077 (+1.07%)
|
205,632 |
24 Mar 2023 |
USD |
7.3025 |
7.3025 |
7.18 |
7.2263 |
7.2263 |
-0.121 (-1.65%)
|
111,924 |
23 Mar 2023 |
USD |
7.3075 |
7.365 |
7.2725 |
7.3475 |
7.3475 |
+0.013 (+0.17%)
|
143,852 |
22 Mar 2023 |
USD |
7.3175 |
7.3859 |
7.315 |
7.335 |
7.335 |
+0.046 (+0.63%)
|
226,711 |
21 Mar 2023 |
USD |
7.255 |
7.3275 |
7.2525 |
7.2888 |
7.2888 |
+0.086 (+1.20%)
|
378,429 |