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 Jan 2020 |
USD |
6.05 |
6.0587 |
6.035 |
6.0587 |
6.0587 |
-0.03 (-0.49%)
|
115,365 |
| 2 Jan 2020 |
USD |
6.105 |
6.1075 |
6.0888 |
6.0888 |
6.0888 |
+0.036 (+0.60%)
|
460,700 |
| 31 Dec 2019 |
USD |
6.0525 |
6.0525 |
6.0525 |
6.0525 |
6.0525 |
-0.006 (-0.10%)
|
0 |
| 30 Dec 2019 |
USD |
6.09 |
6.09 |
6.05 |
6.0587 |
6.0587 |
-0.034 (-0.55%)
|
101,920 |
| 27 Dec 2019 |
USD |
6.105 |
6.105 |
6.0925 |
6.0925 |
6.0925 |
+0.035 (+0.58%)
|
5,656 |
| 24 Dec 2019 |
USD |
6.0575 |
6.0575 |
6.0575 |
6.0575 |
6.0575 |
-0.003 (-0.04%)
|
0 |
| 23 Dec 2019 |
USD |
6.07 |
6.07 |
6.06 |
6.06 |
6.06 |
+0.006 (+0.10%)
|
82,395 |
| 20 Dec 2019 |
USD |
6.035 |
6.06 |
6.035 |
6.0537 |
6.0537 |
+0.04 (+0.67%)
|
27,005 |
| 19 Dec 2019 |
USD |
6.01 |
6.0137 |
6.01 |
6.0137 |
6.0137 |
+0.005 (+0.08%)
|
2,692,537 |
| 18 Dec 2019 |
USD |
6.0125 |
6.015 |
6.0088 |
6.0088 |
6.0088 |
-0.007 (-0.12%)
|
3,405 |
| 17 Dec 2019 |
USD |
6.0163 |
6.0163 |
6.0163 |
6.0163 |
6.0163 |
-0.018 (-0.29%)
|
0 |
| 16 Dec 2019 |
USD |
6.025 |
6.0338 |
6.0125 |
6.0338 |
6.0338 |
+0.074 (+1.24%)
|
5,739 |
| 13 Dec 2019 |
USD |
5.9925 |
6.0125 |
5.96 |
5.96 |
5.96 |
+0.009 (+0.15%)
|
9,820 |
| 12 Dec 2019 |
USD |
5.9625 |
5.9625 |
5.9512 |
5.9512 |
5.9512 |
+0.02 (+0.34%)
|
1,800 |
| 11 Dec 2019 |
USD |
5.9313 |
5.9313 |
5.9313 |
5.9313 |
5.9313 |
0.0 (0.0%)
|
0 |
| 10 Dec 2019 |
USD |
5.9313 |
5.9313 |
5.9313 |
5.9313 |
5.9313 |
-0.007 (-0.12%)
|
0 |
| 9 Dec 2019 |
USD |
5.935 |
5.9475 |
5.9325 |
5.9387 |
5.9387 |
-0.019 (-0.32%)
|
9,247 |
| 6 Dec 2019 |
USD |
5.9175 |
5.9575 |
5.9175 |
5.9575 |
5.9575 |
+0.064 (+1.08%)
|
4,418 |
| 5 Dec 2019 |
USD |
5.8975 |
5.92 |
5.8875 |
5.8937 |
5.8937 |
0.0 (0.0%)
|
23,714 |
| 4 Dec 2019 |
USD |
5.8825 |
5.9025 |
5.8825 |
5.8937 |
5.8937 |
+0.062 (+1.07%)
|
16,023 |
| 3 Dec 2019 |
USD |
5.8312 |
5.8312 |
5.8312 |
5.8312 |
5.8312 |
-0.045 (-0.77%)
|
0 |
| 2 Dec 2019 |
USD |
5.9375 |
5.9375 |
5.87 |
5.8762 |
5.8762 |
-0.052 (-0.89%)
|
38,566 |
| 29 Nov 2019 |
USD |
5.9375 |
5.9375 |
5.9287 |
5.9287 |
5.9287 |
-0.01 (-0.17%)
|
477,353 |
| 28 Nov 2019 |
USD |
5.9375 |
5.9387 |
5.935 |
5.9387 |
5.9387 |
-0.004 (-0.06%)
|
2,027 |
| 27 Nov 2019 |
USD |
5.9475 |
5.9725 |
5.9375 |
5.9425 |
5.9425 |
+0.011 (+0.19%)
|
31,426 |
| 26 Nov 2019 |
USD |
5.9375 |
5.9375 |
5.9313 |
5.9313 |
5.9313 |
+0.025 (+0.42%)
|
3,500 |
| 25 Nov 2019 |
USD |
5.92 |
5.92 |
5.8925 |
5.9062 |
5.9062 |
+0.051 (+0.87%)
|
36,238 |
| 22 Nov 2019 |
USD |
5.88 |
5.88 |
5.855 |
5.855 |
5.855 |
-0.004 (-0.06%)
|
28,491 |
| 21 Nov 2019 |
USD |
5.8587 |
5.8587 |
5.8587 |
5.8587 |
5.8587 |
-0.03 (-0.51%)
|
0 |
| 20 Nov 2019 |
USD |
5.895 |
5.895 |
5.8887 |
5.8887 |
5.8887 |
-0.01 (-0.17%)
|
6,400 |
