ISHARES IV PLC ISHS MSCI USA SRI UCITS ETF USD ACC Historic Prices

 
     
Date Open High Low Close Volume
May 23, 2019 7.36 7.36 7.32 7.32 27,818
May 22, 2019 7.43 7.44 7.40 7.42 77,792
May 21, 2019 7.43 7.45 7.40 7.42 108,267
May 20, 2019 7.47 7.47 7.39 7.39 71,877
May 17, 2019 7.46 7.51 7.44 7.47 4,203,872
May 16, 2019 7.39 7.50 7.39 7.49 34,404
May 15, 2019 7.35 7.39 7.32 7.40 41,745
May 14, 2019 7.33 7.40 7.32 7.40 34,835
May 13, 2019 7.39 7.40 7.29 7.29 34,172
May 10, 2019 7.40 7.42 7.34 7.33 57,781
May 9, 2019 7.42 7.42 7.40 7.34 59,876
May 8, 2019 7.46 7.49 7.43 7.47 12,278
May 7, 2019 7.58 7.58 7.46 7.46 91,082
May 6, 2019 7.55 0.00 0.00 7.59 0
May 3, 2019 7.55 7.60 7.55 7.59 136,136
May 2, 2019 7.57 7.57 7.54 7.51 22,330
May 1, 2019 7.62 7.62 7.62 7.62 34,844
Apr 30, 2019 7.61 7.63 7.60 7.59 31,989
Apr 29, 2019 7.64 7.68 7.61 7.61 60,740
Apr 26, 2019 7.60 7.61 7.57 7.61 276,296
Apr 25, 2019 7.63 7.63 7.59 7.62 105,220
Apr 24, 2019 7.60 7.62 7.60 7.60 47,443
Apr 23, 2019 7.55 7.60 7.55 7.60 237,611
Apr 22, 2019 7.50 0.00 0.00 7.52 0
Apr 19, 2019 7.50 7.55 7.50 7.52 30,306
Apr 18, 2019 7.50 7.55 7.50 7.52 30,306
Apr 17, 2019 7.56 7.57 7.54 7.53 2,984
Apr 16, 2019 7.57 7.58 7.55 7.55 121,819
Apr 15, 2019 7.56 7.56 7.54 7.54 141,455
Apr 12, 2019 7.49 7.54 7.49 7.53 467,233
Apr 11, 2019 7.49 7.49 7.47 7.48 18,678
Apr 10, 2019 7.45 7.47 7.45 7.46 12,167
Apr 9, 2019 7.49 7.50 7.45 7.46 40,484
Apr 8, 2019 7.50 7.50 7.45 7.47 8,209
Apr 5, 2019 7.45 7.48 7.45 7.48 29,449
Apr 4, 2019 7.44 7.44 7.42 7.42 14,795
Apr 3, 2019 7.43 7.44 7.42 7.44 32,754
Apr 2, 2019 7.40 7.42 7.39 7.39 23,704
Apr 1, 2019 7.39 7.39 7.39 7.38 21,396
Mar 29, 2019 7.27 7.32 7.27 7.30 45,172
Mar 28, 2019 7.23 7.24 7.23 7.24 14,165
Mar 27, 2019 7.28 7.28 7.18 7.20 155,373
Mar 26, 2019 7.23 7.27 7.23 7.24 25,773
Mar 25, 2019 7.20 7.21 7.19 7.20 45,276
Mar 22, 2019 7.32 7.32 7.21 7.24 21,471
Mar 21, 2019 7.26 7.31 7.23 7.30 55,225
Mar 20, 2019 7.32 7.32 7.27 7.27 30,267
Mar 19, 2019 7.34 7.35 7.34 7.35 86,857
Mar 18, 2019 7.30 7.31 7.28 7.29 41,059
Mar 15, 2019 7.26 7.31 7.26 7.30 29,108
Showing 1 to 50 of 261