Advertisement
Advertisement
U.S. markets close in 1 hour 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI USA SRI UCITS ETF USD (Dist) (SRIL.AS)

Amsterdam - Amsterdam Delayed Price. Currency in USD
8.23-0.01 (-0.12%)
At close: 04:08PM CET
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20238.178.238.138.238.2330,031
Mar 22, 20238.238.258.238.248.243,321
Mar 21, 20238.168.238.168.198.196,541
Mar 20, 20238.028.127.988.128.126,712
Mar 17, 20238.178.188.048.078.0759,543
Mar 16, 20238.068.107.978.108.1034,362
Mar 15, 20238.088.087.947.987.989,626
Mar 14, 20238.008.077.998.078.074,533
Mar 13, 20238.098.097.907.907.9012,823
Mar 10, 20238.058.148.058.098.099,535
Mar 09, 20238.278.318.258.318.311,920
Mar 08, 20238.288.288.268.278.277,946
Mar 07, 20238.428.438.428.438.432,273
Mar 06, 20238.448.468.448.468.462,927
Mar 03, 20238.318.378.318.378.37115,899
Mar 02, 20238.198.238.198.208.2020,377
Mar 01, 20238.328.348.248.258.2525,754
Feb 28, 20238.328.388.328.358.35163,461
Feb 27, 20238.358.398.348.378.3721,773
Feb 24, 20238.388.388.248.278.2761,557
Feb 23, 20238.368.428.368.378.3740,132
Feb 22, 20238.328.338.308.338.3324,102
Feb 21, 20238.478.478.358.358.3534,260
Feb 20, 20238.518.518.488.488.48140,549
Feb 17, 20238.468.488.458.478.47255,498
Feb 16, 20238.668.668.558.558.55194,375
Feb 15, 20238.568.598.568.598.5913,582
Feb 14, 20238.598.638.578.588.5818,190
Feb 13, 20238.468.568.468.568.5652,899
Feb 10, 20238.508.508.448.468.4612,435
Feb 09, 20238.638.658.618.618.6136,990
Feb 08, 20238.608.608.568.568.5628,242
Feb 07, 20238.538.558.538.548.5411,028
Feb 06, 20238.548.558.488.558.55183,982
Feb 03, 20238.658.668.588.648.64110,256
Feb 02, 20238.578.628.578.628.6217,300
Feb 01, 20238.458.468.448.448.445,958
Jan 31, 20238.358.408.298.408.40117,816
Jan 30, 20238.408.448.378.418.4145,629
Jan 27, 20238.378.398.358.398.3940,760
Jan 26, 20238.348.368.338.338.3377,148
Jan 25, 20238.278.278.208.208.2025,619
Jan 24, 20238.308.308.228.228.2232,121
Jan 23, 20238.188.308.178.308.305,352
Jan 20, 20238.058.058.028.028.025,670
Jan 19, 20238.108.108.058.058.052,745
Jan 18, 20238.258.288.248.248.2412,200
Jan 17, 20238.228.278.218.278.2755,595
Jan 16, 20238.238.238.208.238.2324,717
Jan 13, 20238.178.208.138.188.1859,365
Jan 12, 20238.178.218.168.178.1711,453
Jan 11, 20238.068.138.068.128.1237,368
Jan 10, 20237.998.047.968.038.038,910
Jan 09, 20237.998.027.998.028.024,200
Jan 06, 20237.817.907.807.907.901,606
Jan 05, 20237.887.917.837.837.8349,020
Jan 04, 20237.857.887.847.857.8516,469
Jan 03, 20237.947.967.807.807.80236,593
Jan 02, 20237.947.947.947.947.94-
Dec 30, 20227.887.887.847.847.84164
Dec 29, 20227.797.917.787.907.902,511
Dec 28, 20227.877.877.817.817.815,439
Dec 27, 20227.947.957.877.877.872,629
Dec 23, 20227.877.877.827.847.843,649
Dec 22, 20228.008.007.857.857.8552,647
Dec 21, 20227.917.997.917.997.9926,523
Dec 20, 20227.837.917.837.897.8975,081
Dec 19, 20227.998.017.947.957.9521,947
Dec 16, 20228.068.067.978.008.00215,772
Dec 15, 20228.208.208.068.068.0648,804
Dec 14, 20228.378.378.338.338.33121
Dec 13, 20228.328.508.318.428.4238,985
Dec 12, 20228.218.248.208.208.207,037
Dec 09, 20228.308.308.278.298.291,860
Dec 08, 20228.218.228.218.218.21120,678
Dec 07, 20228.228.248.158.248.245,440
Dec 06, 20228.318.328.228.228.2252,672
Dec 05, 20228.448.458.328.368.3661,161
Dec 02, 20228.478.488.428.448.447,659
Dec 01, 20228.468.508.448.468.4636,627
Nov 30, 20228.238.238.178.208.205,040
Nov 29, 20228.258.258.208.208.204,667
Nov 28, 20228.318.318.318.318.31-
Nov 25, 20228.358.378.348.358.3558,074
Nov 24, 20228.358.368.358.368.363,129
Nov 23, 20228.308.358.298.338.3345,943
Nov 22, 20228.178.258.178.258.251,260
Nov 21, 20228.148.168.138.168.164,443
Nov 18, 20228.108.198.108.148.1410,159
Nov 17, 20228.218.218.058.068.0655,176
Nov 16, 20228.278.278.198.198.1913,137
Nov 15, 20228.238.308.238.308.3013,660
Nov 14, 20228.248.278.248.268.2677,156
Nov 11, 20228.248.258.188.188.18910
Nov 10, 20227.768.117.768.118.112,855
Nov 09, 20227.937.937.837.857.8512,618
Nov 08, 20227.867.997.857.997.9916,241
Nov 07, 20227.787.867.787.847.8428,607
Nov 04, 20227.737.867.727.747.7418,287
Nov 03, 20227.757.777.677.727.7270,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement