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 |
| 20 Jul 2023 |
USD |
8.24 |
8.265 |
8.2063 |
8.2063 |
8.2063 |
-0.08 (-0.97%)
|
68,486 |
| 19 Jul 2023 |
USD |
8.275 |
8.305 |
8.2625 |
8.2863 |
8.2863 |
+0.049 (+0.59%)
|
165,879 |
| 18 Jul 2023 |
USD |
8.2 |
8.245 |
8.19 |
8.2375 |
8.2375 |
+0.044 (+0.53%)
|
120,753 |
| 17 Jul 2023 |
USD |
8.1825 |
8.195 |
8.1625 |
8.1937 |
8.1937 |
-0.006 (-0.08%)
|
397,755 |
| 14 Jul 2023 |
USD |
8.18 |
8.21 |
8.175 |
8.2 |
8.2 |
+0.035 (+0.43%)
|
80,042 |
| 13 Jul 2023 |
USD |
8.15 |
8.1825 |
8.1375 |
8.165 |
8.165 |
+0.031 (+0.38%)
|
438,285 |
| 12 Jul 2023 |
USD |
8.0375 |
8.1375 |
8.0325 |
8.1337 |
8.1337 |
+0.142 (+1.78%)
|
32,289 |
| 11 Jul 2023 |
USD |
8.03 |
8.03 |
7.9675 |
7.9912 |
7.9912 |
+0.034 (+0.42%)
|
102,342 |
| 10 Jul 2023 |
USD |
7.89 |
7.9709 |
7.89 |
7.9575 |
7.9575 |
+0.009 (+0.11%)
|
54,102 |
| 7 Jul 2023 |
USD |
7.94 |
7.95 |
7.89 |
7.9488 |
7.9488 |
+0.062 (+0.79%)
|
145,792 |
| 6 Jul 2023 |
USD |
8.0225 |
8.0225 |
7.8863 |
7.8863 |
7.8863 |
-0.149 (-1.85%)
|
188,512 |
| 5 Jul 2023 |
USD |
8.055 |
8.0575 |
8.0075 |
8.035 |
8.035 |
-0.018 (-0.22%)
|
146,231 |
| 4 Jul 2023 |
USD |
8.065 |
8.065 |
8.0424 |
8.0525 |
8.0525 |
-0.005 (-0.06%)
|
1,577,743 |
| 3 Jul 2023 |
USD |
8.0475 |
8.0675 |
8.0425 |
8.0575 |
8.0575 |
+0.045 (+0.56%)
|
1,499,457 |
| 30 Jun 2023 |
USD |
7.94 |
8.025 |
7.9375 |
8.0125 |
8.0125 |
+0.087 (+1.10%)
|
124,742 |
| 29 Jun 2023 |
USD |
7.9175 |
7.945 |
7.895 |
7.925 |
7.925 |
+0.014 (+0.17%)
|
116,354 |
| 28 Jun 2023 |
USD |
7.935 |
7.935 |
7.9 |
7.9112 |
7.9112 |
+0.046 (+0.59%)
|
333,431 |
| 27 Jun 2023 |
USD |
7.8725 |
7.8725 |
7.815 |
7.865 |
7.865 |
+0.04 (+0.51%)
|
42,913 |
| 26 Jun 2023 |
USD |
7.855 |
7.8575 |
7.8025 |
7.825 |
7.825 |
-0.001 (-0.02%)
|
301,652 |
| 23 Jun 2023 |
USD |
7.8525 |
7.865 |
7.82 |
7.8262 |
7.8262 |
-0.066 (-0.84%)
|
59,535 |
| 22 Jun 2023 |
USD |
7.8875 |
7.8925 |
7.86 |
7.8925 |
7.8925 |
-0.028 (-0.35%)
|
345,768 |
| 21 Jun 2023 |
USD |
7.9475 |
7.9575 |
7.9075 |
7.92 |
7.92 |
+0.005 (+0.06%)
|
523,674 |
| 20 Jun 2023 |
USD |
7.9725 |
7.9725 |
7.91 |
7.915 |
7.915 |
-0.06 (-0.75%)
|
164,144 |
| 19 Jun 2023 |
USD |
8.0325 |
8.0325 |
7.97 |
7.975 |
7.975 |
-0.052 (-0.65%)
|
18,774 |
| 16 Jun 2023 |
USD |
8.03 |
8.06 |
8.015 |
8.0275 |
8.0275 |
+0.039 (+0.49%)
|
83,243 |
| 15 Jun 2023 |
USD |
7.935 |
7.9887 |
7.885 |
7.9887 |
7.9887 |
-0.041 (-0.51%)
|
29,286 |
| 14 Jun 2023 |
USD |
7.9975 |
8.03 |
7.9975 |
8.03 |
8.03 |
+0.049 (+0.61%)
|
70,474 |
| 13 Jun 2023 |
USD |
7.9775 |
7.9875 |
7.9275 |
7.9813 |
7.9813 |
+0.111 (+1.41%)
|
49,270 |
| 12 Jun 2023 |
USD |
7.8875 |
7.9025 |
7.865 |
7.87 |
7.87 |
+0.021 (+0.27%)
|
123,517 |
| 9 Jun 2023 |
USD |
7.8525 |
7.8775 |
7.8325 |
7.8487 |
7.8487 |
+0.022 (+0.29%)
|
9,750 |
