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 |
3 Apr 2024 |
USD |
8.78 |
8.8217 |
8.7625 |
8.8175 |
8.8175 |
+0.043 (+0.48%)
|
142,386 |
2 Apr 2024 |
USD |
8.855 |
8.8925 |
8.77 |
8.775 |
8.775 |
-0.155 (-1.74%)
|
258,962 |
28 Mar 2024 |
USD |
8.91 |
8.9375 |
8.9 |
8.93 |
8.93 |
+0.048 (+0.53%)
|
17,858 |
27 Mar 2024 |
USD |
8.9025 |
8.9025 |
8.8677 |
8.8825 |
8.8825 |
+0.006 (+0.07%)
|
247,756 |
26 Mar 2024 |
USD |
8.855 |
8.885 |
8.855 |
8.8762 |
8.8762 |
+0.019 (+0.21%)
|
257,825 |
25 Mar 2024 |
USD |
8.85 |
8.865 |
8.8375 |
8.8575 |
8.8575 |
-0.007 (-0.08%)
|
83,478 |
22 Mar 2024 |
USD |
8.94 |
8.94 |
8.8625 |
8.865 |
8.865 |
-0.066 (-0.74%)
|
32,842 |
21 Mar 2024 |
USD |
8.915 |
8.94 |
8.89 |
8.9312 |
8.9312 |
+0.132 (+1.50%)
|
299,874 |
20 Mar 2024 |
USD |
8.7925 |
8.8075 |
8.785 |
8.7988 |
8.7988 |
+0.02 (+0.23%)
|
69,628 |
19 Mar 2024 |
USD |
8.745 |
8.7788 |
8.715 |
8.7788 |
8.7788 |
+0.007 (+0.09%)
|
48,848 |
18 Mar 2024 |
USD |
8.7275 |
8.775 |
8.7225 |
8.7713 |
8.7713 |
+0.079 (+0.91%)
|
173,423 |
15 Mar 2024 |
USD |
8.755 |
8.77 |
8.6925 |
8.6925 |
8.6925 |
-0.08 (-0.91%)
|
81,739 |
14 Mar 2024 |
USD |
8.87 |
8.87 |
8.7525 |
8.7725 |
8.7725 |
-0.087 (-0.99%)
|
91,809 |
13 Mar 2024 |
USD |
8.85 |
8.87 |
8.8425 |
8.86 |
8.86 |
+0.03 (+0.34%)
|
16,219 |
12 Mar 2024 |
USD |
8.8125 |
8.85 |
8.8025 |
8.83 |
8.83 |
+0.054 (+0.61%)
|
119,853 |
11 Mar 2024 |
USD |
8.8 |
8.8025 |
8.75 |
8.7762 |
8.7762 |
-0.061 (-0.69%)
|
63,572 |
8 Mar 2024 |
USD |
8.85 |
8.8725 |
8.82 |
8.8375 |
8.8375 |
+0.006 (+0.07%)
|
92,589 |
7 Mar 2024 |
USD |
8.6725 |
8.8425 |
8.6725 |
8.8313 |
8.8313 |
+0.076 (+0.87%)
|
67,343 |
6 Mar 2024 |
USD |
8.715 |
8.755 |
8.715 |
8.755 |
8.755 |
+0.028 (+0.32%)
|
53,787 |
5 Mar 2024 |
USD |
8.775 |
8.7775 |
8.72 |
8.7275 |
8.7275 |
-0.07 (-0.80%)
|
101,271 |
4 Mar 2024 |
USD |
8.7975 |
8.8 |
8.7825 |
8.7975 |
8.7975 |
+0.033 (+0.37%)
|
436,184 |
1 Mar 2024 |
USD |
8.7575 |
8.7725 |
8.72 |
8.765 |
8.765 |
+0.05 (+0.57%)
|
7,013 |
29 Feb 2024 |
USD |
8.73 |
8.755 |
8.705 |
8.715 |
8.715 |
-0.01 (-0.11%)
|
123,626 |
28 Feb 2024 |
USD |
8.7225 |
8.73 |
8.6875 |
8.725 |
8.725 |
-0.007 (-0.09%)
|
99,027 |
27 Feb 2024 |
USD |
8.7225 |
8.7425 |
8.7225 |
8.7325 |
8.7325 |
-0.009 (-0.10%)
|
4,139,804 |
26 Feb 2024 |
USD |
8.72 |
8.75 |
8.715 |
8.7413 |
8.7413 |
-0.001 (-0.01%)
|
86,799 |
23 Feb 2024 |
USD |
8.7325 |
8.755 |
8.7125 |
8.7425 |
8.7425 |
+0.025 (+0.29%)
|
38,384 |
22 Feb 2024 |
USD |
8.7 |
8.7175 |
8.6925 |
8.7175 |
8.7175 |
+0.098 (+1.13%)
|
53,667 |
21 Feb 2024 |
USD |
8.615 |
8.625 |
8.6 |
8.62 |
8.62 |
-0.009 (-0.10%)
|
34,706 |
20 Feb 2024 |
USD |
8.6375 |
8.6375 |
8.6125 |
8.6288 |
8.6288 |
-0.014 (-0.16%)
|
471,592 |