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 |
| 6 Feb 2023 |
USD |
7.515 |
7.5525 |
7.5 |
7.5512 |
7.5512 |
-0.091 (-1.19%)
|
407,237 |
| 3 Feb 2023 |
USD |
7.6625 |
7.6625 |
7.575 |
7.6425 |
7.6425 |
-0.016 (-0.21%)
|
227,600 |
| 2 Feb 2023 |
USD |
7.5525 |
7.665 |
7.5525 |
7.6588 |
7.6588 |
+0.176 (+2.36%)
|
177,635 |
| 1 Feb 2023 |
USD |
7.51 |
7.5275 |
7.465 |
7.4825 |
7.4825 |
+0.034 (+0.45%)
|
151,043 |
| 31 Jan 2023 |
USD |
7.3975 |
7.4525 |
7.345 |
7.4488 |
7.4488 |
-0.011 (-0.15%)
|
275,179 |
| 30 Jan 2023 |
USD |
7.465 |
7.485 |
7.43 |
7.46 |
7.46 |
-0.004 (-0.05%)
|
1,729,708 |
| 27 Jan 2023 |
USD |
7.41 |
7.4875 |
7.41 |
7.4638 |
7.4638 |
+0.064 (+0.86%)
|
3,950,128 |
| 26 Jan 2023 |
USD |
7.44 |
7.4575 |
7.3925 |
7.4 |
7.4 |
+0.076 (+1.04%)
|
135,079 |
| 25 Jan 2023 |
USD |
7.37 |
7.37 |
7.285 |
7.3238 |
7.3238 |
-0.055 (-0.75%)
|
174,171 |
| 24 Jan 2023 |
USD |
7.3925 |
7.3925 |
7.325 |
7.3788 |
7.3788 |
+0.016 (+0.22%)
|
347,806 |
| 23 Jan 2023 |
USD |
7.2975 |
7.3725 |
7.2775 |
7.3625 |
7.3625 |
+0.135 (+1.87%)
|
316,831 |
| 20 Jan 2023 |
USD |
7.225 |
7.2275 |
7.17 |
7.2275 |
7.2275 |
+0.075 (+1.05%)
|
492,873 |
| 19 Jan 2023 |
USD |
7.2525 |
7.2525 |
7.1525 |
7.1525 |
7.1525 |
-0.144 (-1.97%)
|
560,183 |
| 18 Jan 2023 |
USD |
7.3025 |
7.375 |
7.2962 |
7.2962 |
7.2962 |
-0.021 (-0.29%)
|
303,783 |
| 17 Jan 2023 |
USD |
7.25 |
7.32 |
7.25 |
7.3175 |
7.3175 |
+0.02 (+0.27%)
|
110,884 |
| 16 Jan 2023 |
USD |
7.2875 |
7.3 |
7.2675 |
7.2975 |
7.2975 |
+0.044 (+0.60%)
|
116,760 |
| 13 Jan 2023 |
USD |
7.26 |
7.2675 |
7.1925 |
7.2538 |
7.2538 |
+0.035 (+0.48%)
|
288,610 |
| 12 Jan 2023 |
USD |
7.23 |
7.2675 |
7.1675 |
7.2188 |
7.2188 |
+0.056 (+0.79%)
|
510,414 |
| 11 Jan 2023 |
USD |
7.145 |
7.175 |
7.115 |
7.1625 |
7.1625 |
+0.083 (+1.17%)
|
798,596 |
| 10 Jan 2023 |
USD |
7.0725 |
7.11 |
7.05 |
7.08 |
7.08 |
-0.096 (-1.34%)
|
331,244 |
| 9 Jan 2023 |
USD |
7.095 |
7.1762 |
7.055 |
7.1762 |
7.1762 |
+0.17 (+2.43%)
|
22,188 |
| 6 Jan 2023 |
USD |
6.8975 |
7.0175 |
6.8675 |
7.0062 |
7.0062 |
+0.119 (+1.72%)
|
95,000 |
| 5 Jan 2023 |
USD |
6.9575 |
6.99 |
6.875 |
6.8875 |
6.8875 |
-0.087 (-1.25%)
|
98,307 |
| 4 Jan 2023 |
USD |
6.94 |
6.9825 |
6.9225 |
6.975 |
6.975 |
+0.1 (+1.45%)
|
20,620 |
| 3 Jan 2023 |
USD |
6.965 |
6.9876 |
6.875 |
6.875 |
6.875 |
-0.048 (-0.69%)
|
1,848,253 |
| 30 Dec 2022 |
USD |
6.9225 |
6.9275 |
6.897 |
6.9225 |
6.9225 |
-0.033 (-0.47%)
|
3,832,852 |
| 29 Dec 2022 |
USD |
6.8725 |
6.955 |
6.85 |
6.955 |
6.955 |
+0.09 (+1.31%)
|
191,912 |
| 28 Dec 2022 |
USD |
6.92 |
6.925 |
6.865 |
6.865 |
6.865 |
-0.064 (-0.92%)
|
236,496 |
| 23 Dec 2022 |
USD |
6.95 |
6.95 |
6.91 |
6.9287 |
6.9287 |
+0.041 (+0.60%)
|
175,081 |
| 22 Dec 2022 |
USD |
7.055 |
7.055 |
6.8875 |
6.8875 |
6.8875 |
-0.128 (-1.82%)
|
176,667 |
