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 |
| 25 Jun 2020 |
USD |
5.75 |
5.79 |
5.75 |
5.7825 |
5.7825 |
-0.011 (-0.20%)
|
757,615 |
| 24 Jun 2020 |
USD |
5.87 |
5.8775 |
5.7938 |
5.7938 |
5.7938 |
-0.176 (-2.95%)
|
30,659 |
| 23 Jun 2020 |
USD |
5.9525 |
5.97 |
5.95 |
5.97 |
5.97 |
+0.096 (+1.64%)
|
38,015 |
| 22 Jun 2020 |
USD |
5.85 |
5.9 |
5.84 |
5.8738 |
5.8738 |
-0.04 (-0.68%)
|
1,280,579 |
| 19 Jun 2020 |
USD |
5.9125 |
5.9375 |
5.9125 |
5.9138 |
5.9138 |
+0.04 (+0.68%)
|
73,759 |
| 18 Jun 2020 |
USD |
5.83 |
5.899 |
5.82 |
5.8738 |
5.8738 |
-0.013 (-0.21%)
|
127,159 |
| 17 Jun 2020 |
USD |
5.905 |
5.905 |
5.8863 |
5.8863 |
5.8863 |
+0.009 (+0.15%)
|
46,356 |
| 16 Jun 2020 |
USD |
5.88 |
5.93 |
5.8775 |
5.8775 |
5.8775 |
+0.182 (+3.20%)
|
3,004 |
| 15 Jun 2020 |
USD |
5.585 |
5.71 |
5.585 |
5.695 |
5.695 |
-0.013 (-0.22%)
|
24,239 |
| 12 Jun 2020 |
USD |
5.75 |
5.79 |
5.7075 |
5.7075 |
5.7075 |
-0.091 (-1.57%)
|
31,785 |
| 11 Jun 2020 |
USD |
5.8875 |
5.8975 |
5.7988 |
5.7988 |
5.7988 |
-0.223 (-3.70%)
|
26,684 |
| 10 Jun 2020 |
USD |
6.0525 |
6.0525 |
5.995 |
6.0213 |
6.0213 |
-0.006 (-0.10%)
|
27,654 |
| 9 Jun 2020 |
USD |
6.07 |
6.07 |
5.9925 |
6.0275 |
6.0275 |
-0.006 (-0.10%)
|
41,371 |
| 8 Jun 2020 |
USD |
5.985 |
6.0375 |
5.985 |
6.0338 |
6.0338 |
-0.014 (-0.23%)
|
267,715 |
| 5 Jun 2020 |
USD |
5.9925 |
6.0475 |
5.9575 |
6.0475 |
6.0475 |
+0.131 (+2.22%)
|
416,815 |
| 4 Jun 2020 |
USD |
5.905 |
5.94 |
5.885 |
5.9162 |
5.9162 |
-0.016 (-0.27%)
|
48,678 |
| 3 Jun 2020 |
USD |
5.8925 |
5.9325 |
5.875 |
5.9325 |
5.9325 |
+0.114 (+1.96%)
|
38,606 |
| 2 Jun 2020 |
USD |
5.79 |
5.8475 |
5.7825 |
5.8187 |
5.8187 |
+0.042 (+0.73%)
|
76,495 |
| 1 Jun 2020 |
USD |
5.7625 |
5.7763 |
5.7625 |
5.7763 |
5.7763 |
+0.089 (+1.56%)
|
21,240 |
| 29 May 2020 |
USD |
5.755 |
5.755 |
5.68 |
5.6875 |
5.6875 |
-0.096 (-1.66%)
|
90,212 |
| 28 May 2020 |
USD |
5.735 |
5.7838 |
5.735 |
5.7838 |
5.7838 |
+0.14 (+2.48%)
|
127,488 |
| 27 May 2020 |
USD |
5.6925 |
5.7325 |
5.6437 |
5.6437 |
5.6437 |
-0.026 (-0.46%)
|
22,695 |
| 26 May 2020 |
USD |
5.665 |
5.67 |
5.665 |
5.67 |
5.67 |
+0.139 (+2.51%)
|
1,935 |
| 22 May 2020 |
USD |
5.4975 |
5.54 |
5.4975 |
5.5312 |
5.5312 |
+0.006 (+0.11%)
|
2,062 |
| 21 May 2020 |
USD |
5.545 |
5.545 |
5.525 |
5.525 |
5.525 |
-0.085 (-1.52%)
|
355 |
| 20 May 2020 |
USD |
5.59 |
5.61 |
5.59 |
5.61 |
5.61 |
+0.041 (+0.74%)
|
100 |
| 19 May 2020 |
USD |
5.5625 |
5.5687 |
5.5475 |
5.5687 |
5.5687 |
-0.01 (-0.18%)
|
156,778 |
| 18 May 2020 |
USD |
5.4625 |
5.5788 |
5.4625 |
5.5788 |
5.5788 |
+0.219 (+4.08%)
|
54,181 |
| 15 May 2020 |
USD |
5.345 |
5.385 |
5.345 |
5.36 |
5.36 |
+0.059 (+1.11%)
|
25,569 |
| 14 May 2020 |
USD |
5.3375 |
5.3375 |
5.25 |
5.3012 |
5.3012 |
-0.094 (-1.74%)
|
31,453 |
