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 |
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 |
22 Nov 2023 |
USD |
8.005 |
8.04 |
8.005 |
8.0162 |
8.0162 |
+0.019 (+0.23%)
|
53,643 |
21 Nov 2023 |
USD |
8.0075 |
8.0125 |
7.99 |
7.9975 |
7.9975 |
+0.013 (+0.16%)
|
1,911 |
20 Nov 2023 |
USD |
7.955 |
7.985 |
7.9476 |
7.985 |
7.985 |
+0.046 (+0.58%)
|
702,294 |
17 Nov 2023 |
USD |
7.945 |
7.97 |
7.93 |
7.9387 |
7.9387 |
+0.044 (+0.55%)
|
230,363 |
16 Nov 2023 |
USD |
7.9275 |
7.9375 |
7.895 |
7.895 |
7.895 |
-0.058 (-0.72%)
|
34,188 |
15 Nov 2023 |
USD |
7.92 |
7.965 |
7.9175 |
7.9525 |
7.9525 |
+0.052 (+0.66%)
|
326,948 |
14 Nov 2023 |
USD |
7.715 |
7.905 |
7.7025 |
7.9 |
7.9 |
+0.198 (+2.56%)
|
104,642 |
13 Nov 2023 |
USD |
7.68 |
7.7025 |
7.6575 |
7.7025 |
7.7025 |
+0.087 (+1.15%)
|
17,322 |
10 Nov 2023 |
USD |
7.6475 |
7.6475 |
7.5825 |
7.615 |
7.615 |
-0.061 (-0.80%)
|
67,410 |
9 Nov 2023 |
USD |
7.695 |
7.7 |
7.655 |
7.6762 |
7.6762 |
+0.017 (+0.23%)
|
81,136 |
8 Nov 2023 |
USD |
7.6375 |
7.6725 |
7.635 |
7.6588 |
7.6588 |
+0.004 (+0.05%)
|
16,279 |
7 Nov 2023 |
USD |
7.6 |
7.6625 |
7.6 |
7.655 |
7.655 |
-0.007 (-0.10%)
|
339,084 |
6 Nov 2023 |
USD |
7.65 |
7.6975 |
7.65 |
7.6625 |
7.6625 |
-0.028 (-0.36%)
|
25,900 |
3 Nov 2023 |
USD |
7.6 |
7.695 |
7.585 |
7.69 |
7.69 |
+0.136 (+1.80%)
|
161,088 |
2 Nov 2023 |
USD |
7.455 |
7.5625 |
7.435 |
7.5537 |
7.5537 |
+0.196 (+2.67%)
|
746,534 |
1 Nov 2023 |
USD |
7.3375 |
7.365 |
7.3125 |
7.3575 |
7.3575 |
+0.045 (+0.62%)
|
294,804 |
31 Oct 2023 |
USD |
7.2825 |
7.335 |
7.28 |
7.3125 |
7.3125 |
+0.058 (+0.79%)
|
207,594 |
30 Oct 2023 |
USD |
7.2675 |
7.29 |
7.25 |
7.255 |
7.255 |
-0.029 (-0.40%)
|
125,081 |
27 Oct 2023 |
USD |
7.33 |
7.33 |
7.25 |
7.2838 |
7.2838 |
-0.019 (-0.26%)
|
94,613 |
26 Oct 2023 |
USD |
7.26 |
7.3375 |
7.26 |
7.3025 |
7.3025 |
-0.074 (-1.00%)
|
725,891 |
25 Oct 2023 |
USD |
7.3825 |
7.395 |
7.3275 |
7.3762 |
7.3762 |
-0.011 (-0.15%)
|
136,032 |
24 Oct 2023 |
USD |
7.3875 |
7.415 |
7.3675 |
7.3875 |
7.3875 |
+0.004 (+0.05%)
|
65,864 |
23 Oct 2023 |
USD |
7.375 |
7.385 |
7.295 |
7.3838 |
7.3838 |
+0.003 (+0.04%)
|
17,497 |
20 Oct 2023 |
USD |
7.42 |
7.445 |
7.3812 |
7.3812 |
7.3812 |
-0.136 (-1.81%)
|
7,295 |
19 Oct 2023 |
USD |
7.5175 |
7.545 |
7.5125 |
7.5175 |
7.5175 |
-0.089 (-1.17%)
|
80,410 |