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 |
| 27 Mar 2020 |
USD |
4.874 |
4.897 |
4.872 |
4.872 |
4.872 |
-0.104 (-2.10%)
|
73,550 |
| 26 Mar 2020 |
USD |
4.7 |
4.9765 |
4.7 |
4.9765 |
4.9765 |
+0.18 (+3.75%)
|
134,201 |
| 25 Mar 2020 |
USD |
4.71 |
4.7965 |
4.71 |
4.7965 |
4.7965 |
+0.151 (+3.26%)
|
692 |
| 24 Mar 2020 |
USD |
4.479 |
4.645 |
4.421 |
4.645 |
4.645 |
+0.345 (+8.04%)
|
4,628,668 |
| 23 Mar 2020 |
USD |
4.265 |
4.374 |
4.231 |
4.2995 |
4.2995 |
-0.214 (-4.74%)
|
279,341 |
| 20 Mar 2020 |
USD |
4.678 |
4.686 |
4.5135 |
4.5135 |
4.5135 |
-0.014 (-0.31%)
|
52,123 |
| 19 Mar 2020 |
USD |
4.533 |
4.618 |
4.459 |
4.5275 |
4.5275 |
+0.067 (+1.50%)
|
116,263 |
| 18 Mar 2020 |
USD |
4.5 |
4.54 |
4.4605 |
4.4605 |
4.4605 |
-0.22 (-4.70%)
|
5,880 |
| 17 Mar 2020 |
USD |
4.637 |
4.6805 |
4.4639 |
4.6805 |
4.6805 |
+0.011 (+0.24%)
|
44,418 |
| 16 Mar 2020 |
USD |
4 |
4.74 |
4 |
4.6695 |
4.6695 |
-0.059 (-1.24%)
|
74,059 |
| 13 Mar 2020 |
USD |
4.802 |
4.987 |
4.728 |
4.728 |
4.728 |
+0.018 (+0.38%)
|
19,256 |
| 12 Mar 2020 |
USD |
5.01 |
5.01 |
4.71 |
4.71 |
4.71 |
-0.515 (-9.86%)
|
7,846 |
| 11 Mar 2020 |
USD |
5.2575 |
5.285 |
5.2125 |
5.225 |
5.225 |
-0.068 (-1.28%)
|
413,056 |
| 10 Mar 2020 |
USD |
5.46 |
5.525 |
5.2925 |
5.2925 |
5.2925 |
-0.066 (-1.24%)
|
126,534 |
| 9 Mar 2020 |
USD |
5.425 |
5.425 |
5.3025 |
5.3587 |
5.3587 |
-0.276 (-4.90%)
|
13,921 |
| 6 Mar 2020 |
USD |
5.6575 |
5.68 |
5.63 |
5.635 |
5.635 |
-0.2 (-3.43%)
|
36,193 |
| 5 Mar 2020 |
USD |
5.895 |
5.895 |
5.7975 |
5.835 |
5.835 |
+0.015 (+0.26%)
|
202,879 |
| 4 Mar 2020 |
USD |
5.7925 |
5.825 |
5.7925 |
5.82 |
5.82 |
+0.071 (+1.24%)
|
148,330 |
| 3 Mar 2020 |
USD |
5.8325 |
5.8325 |
5.7488 |
5.7488 |
5.7488 |
+0.05 (+0.88%)
|
311 |
| 2 Mar 2020 |
USD |
5.6925 |
5.7 |
5.55 |
5.6988 |
5.6988 |
+0.176 (+3.19%)
|
32,538 |
| 28 Feb 2020 |
USD |
5.63 |
5.63 |
5.475 |
5.5225 |
5.5225 |
-0.258 (-4.46%)
|
132,853 |
| 27 Feb 2020 |
USD |
5.8025 |
5.8625 |
5.7775 |
5.78 |
5.78 |
-0.199 (-3.32%)
|
25,413 |
| 26 Feb 2020 |
USD |
5.92 |
6.0125 |
5.845 |
5.9787 |
5.9787 |
-0.014 (-0.23%)
|
342,975 |
| 25 Feb 2020 |
USD |
6.055 |
6.0725 |
5.9875 |
5.9925 |
5.9925 |
-0.086 (-1.42%)
|
24,321 |
| 24 Feb 2020 |
USD |
6.1075 |
6.11 |
6.07 |
6.0788 |
6.0788 |
-0.189 (-3.01%)
|
161,217 |
| 21 Feb 2020 |
USD |
6.285 |
6.285 |
6.255 |
6.2675 |
6.2675 |
-0.015 (-0.24%)
|
7,430 |
| 20 Feb 2020 |
USD |
6.2825 |
6.2825 |
6.2825 |
6.2825 |
6.2825 |
-0.054 (-0.85%)
|
0 |
| 19 Feb 2020 |
USD |
6.34 |
6.3475 |
6.32 |
6.3362 |
6.3362 |
+0.061 (+0.98%)
|
29,982 |
| 18 Feb 2020 |
USD |
6.285 |
6.295 |
6.275 |
6.275 |
6.275 |
-0.046 (-0.73%)
|
21,564 |
| 17 Feb 2020 |
USD |
6.3275 |
6.3275 |
6.3075 |
6.3213 |
6.3213 |
+0.022 (+0.36%)
|
21,384 |
