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

 
     
Date Open High Low Close Volume
Feb 21, 2019 7.17 7.18 7.13 7.15 48,801
Feb 20, 2019 7.15 7.16 7.14 7.14 3,854
Feb 19, 2019 7.15 7.15 7.12 7.14 19,056
Feb 18, 2019 7.14 7.15 7.14 7.14 24,289
Feb 15, 2019 7.02 7.13 7.01 7.12 23,369
Feb 14, 2019 7.08 7.08 7.02 7.03 61,537
Feb 13, 2019 7.06 7.08 7.05 7.06 23,147
Feb 12, 2019 6.98 7.03 6.98 7.03 15,601
Feb 11, 2019 6.94 6.97 6.94 6.94 83,158
Feb 8, 2019 6.91 6.91 6.86 6.86 103,901
Feb 7, 2019 6.97 6.97 6.96 6.90 27,999
Feb 6, 2019 6.99 7.00 6.98 6.98 21,812
Feb 5, 2019 6.97 7.01 6.97 6.99 26,004
Feb 4, 2019 6.91 6.94 6.91 6.93 41,914
Feb 1, 2019 6.90 6.94 6.90 6.92 21,010
Jan 31, 2019 6.89 6.89 6.85 6.88 158,045
Jan 30, 2019 6.81 6.83 6.80 6.83 70,758
Jan 29, 2019 6.80 6.81 6.79 6.78 344,309
Jan 28, 2019 6.80 6.80 6.80 6.80 24,652
Jan 25, 2019 6.87 6.89 6.85 6.89 18,126
Jan 24, 2019 6.83 6.86 6.82 6.84 44,294
Jan 23, 2019 6.82 6.87 6.82 6.80 70,505
Jan 22, 2019 6.85 6.86 6.82 6.84 23,482
Jan 21, 2019 6.88 6.88 6.86 6.86 6,108
Jan 18, 2019 6.82 6.84 6.82 6.88 55,544
Jan 17, 2019 6.70 6.78 6.70 6.78 10,821
Jan 16, 2019 6.74 6.76 6.73 6.75 55,328
Jan 15, 2019 6.69 6.73 6.65 6.69 107,535
Jan 14, 2019 6.63 6.68 6.63 6.68 16,538
Jan 11, 2019 6.69 6.70 6.65 6.69 57,479
Jan 10, 2019 6.61 6.66 6.61 6.65 9,357
Jan 9, 2019 6.64 6.67 6.63 6.67 117,561
Jan 8, 2019 6.60 6.61 6.57 6.57 18,686
Jan 7, 2019 6.53 6.58 6.53 6.57 10,354
Jan 4, 2019 6.36 6.49 6.36 6.49 75,127
Jan 3, 2019 6.37 6.39 6.35 6.34 74,731
Jan 2, 2019 6.40 6.46 6.37 6.45 107,337
Jan 1, 2019 6.47 6.49 6.47 6.47 165
Dec 31, 2018 6.47 6.49 6.47 6.47 165
Dec 28, 2018 6.48 6.49 6.41 6.42 608,839
Dec 27, 2018 6.33 6.33 6.25 6.30 89,660
Dec 26, 2018 6.26 6.27 6.22 6.22 68,737
Dec 25, 2018 6.26 6.27 6.22 6.22 68,737
Dec 24, 2018 6.26 6.27 6.22 6.22 68,737
Dec 21, 2018 6.41 6.42 6.38 6.42 35,420
Dec 20, 2018 6.47 6.47 6.41 6.41 24,010
Dec 19, 2018 6.56 6.61 6.55 6.60 95,631
Dec 18, 2018 6.59 6.61 6.58 6.59 37,122
Dec 17, 2018 6.71 6.71 6.64 6.69 27,952
Dec 14, 2018 6.75 6.79 6.75 6.77 328,830
Showing 1 to 50 of 261