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 |
8 Jan 2024 |
USD |
8.335 |
8.38 |
8.3025 |
8.38 |
8.38 |
+0.015 (+0.18%)
|
81,720 |
5 Jan 2024 |
USD |
8.3275 |
8.385 |
8.27 |
8.365 |
8.365 |
-0.018 (-0.21%)
|
128,957 |
4 Jan 2024 |
USD |
8.3525 |
8.3825 |
8.3312 |
8.3825 |
8.3825 |
+0.035 (+0.42%)
|
763,827 |
3 Jan 2024 |
USD |
8.4325 |
8.45 |
8.3225 |
8.3475 |
8.3475 |
-0.095 (-1.13%)
|
36,153 |
2 Jan 2024 |
USD |
8.535 |
8.535 |
8.41 |
8.4425 |
8.4425 |
-0.079 (-0.92%)
|
79,081 |
29 Dec 2023 |
USD |
8.5575 |
8.5575 |
8.5175 |
8.5213 |
8.5213 |
+0.003 (+0.03%)
|
2,584 |
28 Dec 2023 |
USD |
8.5375 |
8.5525 |
8.5175 |
8.5188 |
8.5188 |
+0.004 (+0.04%)
|
856,421 |
27 Dec 2023 |
USD |
8.49 |
8.515 |
8.4825 |
8.515 |
8.515 |
+0.083 (+0.98%)
|
63,957 |
22 Dec 2023 |
USD |
8.385 |
8.4325 |
8.385 |
8.4325 |
8.4325 |
+0.022 (+0.27%)
|
583,430 |
21 Dec 2023 |
USD |
8.3775 |
8.41 |
8.3625 |
8.41 |
8.41 |
-0.04 (-0.47%)
|
965,955 |
20 Dec 2023 |
USD |
8.45 |
8.455 |
8.42 |
8.45 |
8.45 |
+0.02 (+0.24%)
|
241,848 |
19 Dec 2023 |
USD |
8.35 |
8.44 |
8.35 |
8.43 |
8.43 |
+0.054 (+0.64%)
|
286,691 |
18 Dec 2023 |
USD |
8.3825 |
8.4 |
8.365 |
8.3763 |
8.3763 |
-0.014 (-0.16%)
|
188,930 |
15 Dec 2023 |
USD |
8.4325 |
8.4375 |
8.3675 |
8.39 |
8.39 |
-0.019 (-0.22%)
|
31,886 |
14 Dec 2023 |
USD |
8.345 |
8.4125 |
8.345 |
8.4087 |
8.4087 |
+0.189 (+2.30%)
|
57,761 |
13 Dec 2023 |
USD |
8.23 |
8.245 |
8.22 |
8.22 |
8.22 |
+0.013 (+0.15%)
|
74,065 |
12 Dec 2023 |
USD |
8.22 |
8.2325 |
8.1875 |
8.2075 |
8.2075 |
+0.018 (+0.21%)
|
160,579 |
11 Dec 2023 |
USD |
8.1525 |
8.195 |
8.1525 |
8.19 |
8.19 |
+0.048 (+0.58%)
|
60,115 |
8 Dec 2023 |
USD |
8.1375 |
8.175 |
8.13 |
8.1425 |
8.1425 |
+0.02 (+0.25%)
|
86,362 |
7 Dec 2023 |
USD |
8.11 |
8.1275 |
8.095 |
8.1225 |
8.1225 |
-0.026 (-0.32%)
|
157,251 |
6 Dec 2023 |
USD |
8.145 |
8.1625 |
8.1326 |
8.1487 |
8.1487 |
+0.034 (+0.42%)
|
543,208 |
5 Dec 2023 |
USD |
8.105 |
8.17 |
8.0925 |
8.115 |
8.115 |
-0.003 (-0.03%)
|
514,652 |
4 Dec 2023 |
USD |
8.13 |
8.1475 |
8.1025 |
8.1175 |
8.1175 |
-0.009 (-0.11%)
|
55,496 |
1 Dec 2023 |
USD |
8.09 |
8.13 |
8.09 |
8.1263 |
8.1263 |
+0.056 (+0.70%)
|
46,279 |
30 Nov 2023 |
USD |
8.075 |
8.1 |
8.0575 |
8.07 |
8.07 |
-0.003 (-0.03%)
|
76,886 |
29 Nov 2023 |
USD |
8.0675 |
8.1125 |
8.065 |
8.0725 |
8.0725 |
+0.015 (+0.19%)
|
62,234 |
28 Nov 2023 |
USD |
7.9975 |
8.0575 |
7.9975 |
8.0575 |
8.0575 |
+0.018 (+0.22%)
|
18,058 |
27 Nov 2023 |
USD |
8.0425 |
8.05 |
8.03 |
8.04 |
8.04 |
-0.013 (-0.16%)
|
86,648 |
24 Nov 2023 |
USD |
8.0275 |
8.0525 |
8.0275 |
8.0525 |
8.0525 |
+0.018 (+0.22%)
|
100,886 |
23 Nov 2023 |
USD |
8.03 |
8.04 |
8.0225 |
8.035 |
8.035 |
+0.019 (+0.23%)
|
39,402 |