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
Apr 3, 2020 4.785 4.833 4.778 4.782 174,582
Apr 2, 2020 4.78 4.786 4.7624 4.806 151,352
Apr 1, 2020 4.80 4.83 4.77 4.808 265,582
Mar 31, 2020 5.06 5.06 4.941 5.035 489,618
Mar 30, 2020 4.84 4.887 4.84 4.99575 3,217
Mar 27, 2020 4.874 4.897 4.873 4.872 73,553
Mar 26, 2020 4.70 4.917 4.70 4.9765 134,201
Mar 25, 2020 4.71 4.71 4.71 4.7965 4,532
Mar 24, 2020 4.479 4.58 4.421 4.645 4,628,668
Mar 23, 2020 4.265 4.374 4.231 4.2995 279,341
Mar 20, 2020 4.678 4.686 4.622 4.5135 52,123
Mar 19, 2020 4.533 4.618 4.459 4.5275 118,563
Mar 18, 2020 4.50 4.54 4.50 4.4605 6,743
Mar 17, 2020 4.637 4.637 4.4639 4.6805 44,418
Mar 16, 2020 4.00 4.74 4.00 4.6695 74,059
Mar 13, 2020 4.7847 4.802 4.7847 4.728 19,756
Mar 12, 2020 5.01 5.01 4.777 4.71 11,944
Mar 11, 2020 5.2575 5.285 5.2125 5.225 413,056
Mar 10, 2020 5.46 5.525 5.325 5.2925 127,973
Mar 9, 2020 5.425 5.425 5.3025 5.35875 13,921
Mar 6, 2020 5.6575 5.6625 5.63 5.635 36,193
Mar 5, 2020 5.895 5.895 5.7975 5.835 202,879
Mar 4, 2020 5.7925 5.825 5.7925 5.82 148,330
Mar 3, 2020 5.8325 5.8325 5.80 5.74875 529
Mar 2, 2020 5.6925 5.70 5.55 5.69875 32,538
Feb 28, 2020 5.63 5.63 5.475 5.5225 135,153
Feb 26, 2020 5.92 6.0125 5.845 5.97875 343,246
Feb 25, 2020 6.055 6.0725 5.9875 5.9925 24,321
Feb 24, 2020 6.1075 6.11 6.07 6.07875 171,217
Feb 21, 2020 6.285 6.285 6.255 6.2675 14,830
Feb 20, 2020 0.00 0.00 0.00 6.2825 0
Feb 19, 2020 6.34 6.3475 6.32 6.33625 29,982
Feb 18, 2020 6.285 6.295 6.2825 6.275 21,564
Feb 17, 2020 6.3275 6.3275 6.3075 6.32125 21,384
Feb 14, 2020 6.2975 6.305 6.29 6.29875 24,150
Feb 13, 2020 6.265 6.3175 6.265 6.29375 23,680
Feb 12, 2020 6.2975 6.31 6.29 6.30 22,258
Feb 11, 2020 6.30 6.30 6.30 6.2925 13,700
Feb 10, 2020 6.1975 6.24 6.1975 6.23875 3,729
Feb 7, 2020 6.2475 6.2475 6.235 6.2425 8,174
Feb 6, 2020 6.295 6.295 6.2525 6.275 144,592
Feb 5, 2020 6.21 6.2525 6.1975 6.2425 7,990
Feb 4, 2020 6.1625 6.175 6.1625 6.19875 86,486
Feb 3, 2020 6.07 6.08 6.0575 6.08375 125,443
Jan 31, 2020 6.1075 6.11 6.0625 6.05 58,104
Jan 30, 2020 6.09 6.1075 6.0775 6.09375 303,508
Jan 29, 2020 6.1275 6.1375 6.115 6.13375 12,819
Jan 28, 2020 6.0925 6.1275 6.0925 6.1175 38,741
Jan 27, 2020 6.0675 6.0675 6.0525 6.06125 2,243
Jan 24, 2020 6.175 6.2125 6.175 6.18375 61,948
Showing 1 to 50 of 260