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 |
11 Oct 2023 |
USD |
7.6975 |
7.735 |
7.6925 |
7.7075 |
7.7075 |
-0.013 (-0.16%)
|
283,730 |
10 Oct 2023 |
USD |
7.64 |
7.72 |
7.6272 |
7.72 |
7.72 |
+0.17 (+2.25%)
|
390,882 |
9 Oct 2023 |
USD |
7.5175 |
7.5525 |
7.5175 |
7.55 |
7.55 |
+0.01 (+0.13%)
|
112,294 |
6 Oct 2023 |
USD |
7.5225 |
7.54 |
7.455 |
7.54 |
7.54 |
+0.068 (+0.90%)
|
39,231 |
5 Oct 2023 |
USD |
7.515 |
7.5325 |
7.465 |
7.4725 |
7.4725 |
+0.009 (+0.12%)
|
36,472 |
4 Oct 2023 |
USD |
7.375 |
7.48 |
7.375 |
7.4638 |
7.4638 |
+0.034 (+0.45%)
|
11,841 |
3 Oct 2023 |
USD |
7.545 |
7.555 |
7.4275 |
7.43 |
7.43 |
-0.139 (-1.83%)
|
294,839 |
2 Oct 2023 |
USD |
7.6475 |
7.6475 |
7.525 |
7.5687 |
7.5687 |
-0.074 (-0.97%)
|
32,575 |
29 Sep 2023 |
USD |
7.6325 |
7.685 |
7.6325 |
7.6425 |
7.6425 |
+0.033 (+0.43%)
|
19,592 |
28 Sep 2023 |
USD |
7.53 |
7.61 |
7.53 |
7.61 |
7.61 |
+0.033 (+0.43%)
|
26,883 |
27 Sep 2023 |
USD |
7.61 |
7.625 |
7.5725 |
7.5775 |
7.5775 |
-0.029 (-0.38%)
|
135,302 |
26 Sep 2023 |
USD |
7.6275 |
7.655 |
7.6063 |
7.6063 |
7.6063 |
-0.059 (-0.77%)
|
70,593 |
25 Sep 2023 |
USD |
7.695 |
7.7025 |
7.6275 |
7.665 |
7.665 |
-0.065 (-0.84%)
|
596,455 |
22 Sep 2023 |
USD |
7.715 |
7.74 |
7.7075 |
7.73 |
7.73 |
-0.016 (-0.21%)
|
206,344 |
21 Sep 2023 |
USD |
7.8 |
7.82 |
7.7462 |
7.7462 |
7.7462 |
-0.171 (-2.16%)
|
6,325 |
20 Sep 2023 |
USD |
7.87 |
7.9225 |
7.87 |
7.9175 |
7.9175 |
+0.072 (+0.92%)
|
238,173 |
19 Sep 2023 |
USD |
7.8725 |
7.9075 |
7.8425 |
7.845 |
7.845 |
-0.058 (-0.73%)
|
28,404 |
18 Sep 2023 |
USD |
7.9275 |
7.935 |
7.885 |
7.9025 |
7.9025 |
-0.046 (-0.58%)
|
10,025 |
15 Sep 2023 |
USD |
8.015 |
8.0375 |
7.9375 |
7.9488 |
7.9488 |
-0.033 (-0.41%)
|
119,459 |
14 Sep 2023 |
USD |
7.9425 |
7.9813 |
7.9425 |
7.9813 |
7.9813 |
+0.016 (+0.20%)
|
35,661 |
13 Sep 2023 |
USD |
7.91 |
7.965 |
7.91 |
7.965 |
7.965 |
-0.003 (-0.03%)
|
2,390 |
12 Sep 2023 |
USD |
7.9925 |
7.9925 |
7.96 |
7.9675 |
7.9675 |
-0.014 (-0.17%)
|
18,082 |
11 Sep 2023 |
USD |
7.9475 |
7.99 |
7.9475 |
7.9813 |
7.9813 |
+0.049 (+0.62%)
|
110,730 |
8 Sep 2023 |
USD |
7.9675 |
7.9675 |
7.895 |
7.9325 |
7.9325 |
+0.026 (+0.33%)
|
20,257 |
7 Sep 2023 |
USD |
7.915 |
7.9425 |
7.89 |
7.9062 |
7.9062 |
-0.022 (-0.28%)
|
39,121 |
6 Sep 2023 |
USD |
7.9325 |
7.965 |
7.925 |
7.9287 |
7.9287 |
-0.06 (-0.75%)
|
18,473 |
5 Sep 2023 |
USD |
7.995 |
8.0075 |
7.9649 |
7.9887 |
7.9887 |
-0.029 (-0.36%)
|
576,567 |
4 Sep 2023 |
USD |
8.0425 |
8.0575 |
8.015 |
8.0175 |
8.0175 |
-0.005 (-0.06%)
|
37,082 |
1 Sep 2023 |
USD |
8.02 |
8.0825 |
8.02 |
8.0225 |
8.0225 |
-0.015 (-0.19%)
|
29,455 |
31 Aug 2023 |
USD |
8.0525 |
8.0675 |
8.0375 |
8.0375 |
8.0375 |
+0.006 (+0.08%)
|
13,556 |