Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

ISHARES IV PLC ISHARES MSCI WLD SRI UCITS USD (ACC) Historic Prices

 
     
Date Open High Low Close Volume
Jan 23, 2020 6.19 6.19 6.19 6.16 3,800
Jan 22, 2020 0.00 0.00 0.00 6.21 0
Jan 21, 2020 6.19 6.20 6.19 6.20 59,956
Jan 20, 2020 6.20 6.20 6.19 6.20 3,551
Jan 17, 2020 6.20 6.21 6.20 6.19 118,751
Jan 16, 2020 6.18 6.18 6.17 6.17 8,427
Jan 15, 2020 6.16 6.16 6.16 6.16 7,500
Jan 14, 2020 0.00 0.00 0.00 6.13 0
Jan 13, 2020 6.11 6.11 6.11 6.12 9,298
Jan 10, 2020 6.12 6.12 6.11 6.11 1,850
Jan 9, 2020 6.10 6.10 6.10 6.10 400
Jan 8, 2020 6.04 6.05 6.04 6.07 5,784
Jan 7, 2020 6.05 6.09 6.05 6.06 2,330
Jan 6, 2020 6.02 6.03 6.02 6.05 1,000
Jan 3, 2020 6.05 6.05 6.04 6.06 115,365
Jan 2, 2020 6.11 6.11 6.11 6.09 462,031
Jan 1, 2020 0.00 0.00 0.00 6.05 0
Dec 31, 2019 0.00 0.00 0.00 6.05 0
Dec 30, 2019 6.09 6.09 6.05 6.06 101,923
Dec 27, 2019 6.11 6.11 6.10 6.09 5,656
Dec 26, 2019 0.00 0.00 0.00 6.06 0
Dec 25, 2019 0.00 0.00 0.00 6.06 0
Dec 24, 2019 0.00 0.00 0.00 6.06 0
Dec 23, 2019 6.07 6.07 6.07 6.06 82,395
Dec 20, 2019 6.04 6.06 6.04 6.05 27,005
Dec 19, 2019 0.00 0.00 0.00 6.01 2,692,537
Dec 18, 2019 6.01 6.02 6.01 6.01 3,405
Dec 17, 2019 0.00 0.00 0.00 6.02 656
Dec 16, 2019 6.03 6.03 6.01 6.03 5,939
Dec 13, 2019 5.99 6.01 5.99 5.96 9,820
Dec 12, 2019 5.96 5.96 5.96 5.95 1,800
Dec 11, 2019 0.00 0.00 0.00 5.93 0
Dec 10, 2019 0.00 0.00 0.00 5.93 0
Dec 9, 2019 5.94 5.95 5.93 5.94 14,268
Dec 6, 2019 5.92 5.96 5.92 5.96 4,418
Dec 5, 2019 5.90 5.92 5.89 5.89 23,714
Dec 4, 2019 5.88 5.90 5.88 5.89 16,023
Dec 3, 2019 0.00 0.00 0.00 5.83 0
Dec 2, 2019 5.94 5.94 5.87 5.88 38,566
Nov 29, 2019 5.94 5.94 5.93 5.93 477,895
Nov 28, 2019 5.94 5.94 5.94 5.94 2,027
Nov 27, 2019 5.95 5.97 5.94 5.94 31,426
Nov 26, 2019 5.94 5.94 5.94 5.93 3,500
Nov 25, 2019 5.92 5.92 5.89 5.91 36,238
Nov 22, 2019 5.88 5.88 5.88 5.86 28,491
Nov 21, 2019 0.00 0.00 0.00 5.86 0
Nov 20, 2019 5.90 5.90 5.90 5.89 6,400
Nov 19, 2019 5.94 5.94 5.92 5.90 7,566
Nov 18, 2019 5.89 5.90 5.89 5.90 5,208
Nov 15, 2019 0.00 0.00 0.00 5.89 0
Showing 1 to 50 of 260