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

 
     
Date Open High Low Close Volume
Jul 15, 2019 5.65 5.65 5.65 5.62 1,980
Jul 12, 2019 0.00 0.00 0.00 5.61 108
Jul 11, 2019 5.60 5.60 5.60 5.60 113
Jul 10, 2019 5.58 5.61 5.58 5.58 2,699
Jul 9, 2019 5.56 5.56 5.54 5.56 24,747
Jul 8, 2019 5.60 5.60 5.60 5.59 20,000
Jul 5, 2019 5.64 5.64 5.64 5.59 1,304
Jul 4, 2019 0.00 0.00 0.00 5.65 295
Jul 3, 2019 5.61 5.63 5.61 5.63 17,617
Jul 2, 2019 5.58 5.59 5.58 5.59 10,000
Jul 1, 2019 5.57 5.59 5.57 5.58 8,063
Jun 28, 2019 0.00 0.00 0.00 5.53 0
Jun 27, 2019 0.00 0.00 0.00 5.50 0
Jun 26, 2019 5.50 5.50 5.50 5.51 13,485
Jun 25, 2019 5.53 5.53 5.53 5.53 8,682
Jun 24, 2019 5.55 0.00 0.00 5.56 0
Jun 21, 2019 5.55 5.55 5.55 5.55 60,974
Jun 20, 2019 5.57 5.57 5.56 5.55 97,029
Jun 19, 2019 0.00 0.00 0.00 5.48 233
Jun 18, 2019 5.46 5.46 5.46 5.48 16,392
Jun 17, 2019 5.42 0.00 0.00 5.42 0
Jun 14, 2019 5.42 5.42 5.41 5.41 18,300
Jun 13, 2019 5.43 5.43 5.43 5.42 9,200
Jun 12, 2019 5.46 5.46 5.46 5.45 549
Jun 11, 2019 5.49 5.50 5.48 5.48 14,635
Jun 10, 2019 5.46 5.46 5.46 5.47 63,366
Jun 7, 2019 5.44 5.44 5.44 5.45 1,000
Jun 6, 2019 5.38 5.38 5.38 5.37 130,917
Jun 5, 2019 5.33 5.33 5.33 5.33 9,575
Jun 4, 2019 5.29 5.29 5.29 5.29 7,283
Jun 3, 2019 5.24 5.26 5.24 5.25 10,140
May 31, 2019 0.00 0.00 0.00 5.23 0
May 30, 2019 0.00 0.00 0.00 5.26 0
May 29, 2019 0.00 0.00 0.00 5.24 0
May 28, 2019 5.37 5.37 5.37 5.33 5,285
May 27, 2019 0.00 0.00 0.00 5.33 0
May 24, 2019 0.00 0.00 0.00 5.33 0
May 23, 2019 5.34 5.34 5.34 5.31 15,284
May 22, 2019 5.40 5.40 5.37 5.37 9,616
May 21, 2019 0.00 0.00 0.00 5.38 0
May 20, 2019 5.40 0.00 0.00 5.35 0
May 17, 2019 5.40 5.41 5.40 5.42 13,328
May 16, 2019 0.00 0.00 0.00 5.42 0
May 15, 2019 5.31 5.32 5.31 5.35 21,987
May 14, 2019 0.00 0.00 0.00 5.33 70
May 13, 2019 5.36 5.36 5.36 5.29 15,240
May 10, 2019 5.35 5.36 5.35 5.32 27,485
May 9, 2019 0.00 0.00 0.00 5.31 0
May 8, 2019 5.38 5.38 5.38 5.40 55
May 7, 2019 5.47 5.47 5.42 5.39 12,833
Showing 1 to 50 of 261