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 |
| 13 May 2020 |
USD |
5.4525 |
5.455 |
5.395 |
5.395 |
5.395 |
-0.134 (-2.42%)
|
27,060 |
| 12 May 2020 |
USD |
5.515 |
5.5575 |
5.4975 |
5.5287 |
5.5287 |
+0.034 (+0.61%)
|
222,660 |
| 11 May 2020 |
USD |
5.52 |
5.5475 |
5.46 |
5.495 |
5.495 |
+0.066 (+1.22%)
|
49,783 |
| 7 May 2020 |
USD |
5.4075 |
5.43 |
5.3975 |
5.4287 |
5.4287 |
+0.05 (+0.93%)
|
72,808 |
| 6 May 2020 |
USD |
5.3775 |
5.4225 |
5.37 |
5.3788 |
5.3788 |
-0.029 (-0.53%)
|
35,146 |
| 5 May 2020 |
USD |
5.3875 |
5.415 |
5.35 |
5.4075 |
5.4075 |
+0.111 (+2.10%)
|
43,988 |
| 4 May 2020 |
USD |
5.29 |
5.305 |
5.27 |
5.2962 |
5.2962 |
-0.045 (-0.84%)
|
169,325 |
| 1 May 2020 |
USD |
5.345 |
5.365 |
5.3412 |
5.3412 |
5.3412 |
-0.135 (-2.47%)
|
1,152 |
| 30 Apr 2020 |
USD |
5.545 |
5.55 |
5.4763 |
5.4763 |
5.4763 |
-0.059 (-1.06%)
|
123,442 |
| 29 Apr 2020 |
USD |
5.46 |
5.535 |
5.4575 |
5.535 |
5.535 |
+0.099 (+1.82%)
|
84,476 |
| 28 Apr 2020 |
USD |
5.435 |
5.4825 |
5.435 |
5.4363 |
5.4363 |
+0.034 (+0.63%)
|
31,610 |
| 27 Apr 2020 |
USD |
5.37 |
5.405 |
5.37 |
5.4025 |
5.4025 |
+0.135 (+2.56%)
|
1,140 |
| 24 Apr 2020 |
USD |
5.295 |
5.295 |
5.2675 |
5.2675 |
5.2675 |
-0.075 (-1.40%)
|
5 |
| 23 Apr 2020 |
USD |
5.325 |
5.3425 |
5.2825 |
5.3425 |
5.3425 |
+0.068 (+1.28%)
|
1,808 |
| 22 Apr 2020 |
USD |
5.245 |
5.28 |
5.245 |
5.275 |
5.275 |
+0.085 (+1.64%)
|
26,445 |
| 21 Apr 2020 |
USD |
5.3075 |
5.3075 |
5.19 |
5.19 |
5.19 |
-0.223 (-4.11%)
|
24,673 |
| 20 Apr 2020 |
USD |
5.3925 |
5.4125 |
5.3425 |
5.4125 |
5.4125 |
+0.055 (+1.03%)
|
100,465 |
| 17 Apr 2020 |
USD |
5.3775 |
5.4225 |
5.3575 |
5.3575 |
5.3575 |
+0.09 (+1.71%)
|
81,209 |
| 16 Apr 2020 |
USD |
5.265 |
5.28 |
5.2275 |
5.2675 |
5.2675 |
+0.039 (+0.74%)
|
28,291 |
| 15 Apr 2020 |
USD |
5.37 |
5.37 |
5.2275 |
5.2287 |
5.2287 |
-0.102 (-1.92%)
|
1,104 |
| 14 Apr 2020 |
USD |
5.3375 |
5.3375 |
5.3 |
5.3312 |
5.3312 |
+0.047 (+0.90%)
|
11,095 |
| 9 Apr 2020 |
USD |
5.2975 |
5.3 |
5.2441 |
5.2838 |
5.2838 |
+0.138 (+2.67%)
|
143,519 |
| 8 Apr 2020 |
USD |
5.0675 |
5.1463 |
5.045 |
5.1463 |
5.1463 |
-0.034 (-0.65%)
|
128,204 |
| 7 Apr 2020 |
USD |
5.2 |
5.2182 |
5.1575 |
5.18 |
5.18 |
+0.172 (+3.43%)
|
321,323 |
| 6 Apr 2020 |
USD |
4.981 |
5.0083 |
4.939 |
5.0083 |
5.0083 |
+0.226 (+4.73%)
|
282,597 |
| 3 Apr 2020 |
USD |
4.785 |
4.833 |
4.778 |
4.782 |
4.782 |
-0.024 (-0.50%)
|
174,582 |
| 2 Apr 2020 |
USD |
4.78 |
4.8197 |
4.7624 |
4.806 |
4.806 |
-0.002 (-0.04%)
|
151,352 |
| 1 Apr 2020 |
USD |
4.8 |
4.83 |
4.77 |
4.808 |
4.808 |
-0.227 (-4.51%)
|
265,582 |
| 31 Mar 2020 |
USD |
5.06 |
5.06 |
4.941 |
5.035 |
5.035 |
+0.039 (+0.78%)
|
489,518 |
| 30 Mar 2020 |
USD |
4.84 |
4.9958 |
4.84 |
4.9958 |
4.9958 |
+0.124 (+2.54%)
|
3,217 |
