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

Amsterdam - Amsterdam Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20238.498.528.498.488.4880,911
May 29, 20238.508.508.488.498.496,756
May 26, 20238.388.468.378.428.42174,305
May 25, 20238.368.408.358.378.37104,841
May 24, 20238.328.328.298.258.25251,854
May 23, 20238.438.438.398.418.4140,113
May 22, 20238.418.438.408.428.42163,852
May 19, 20238.448.468.408.408.40591,611
May 18, 20238.378.388.378.398.391,950
May 17, 20238.278.328.278.308.30147,182
May 16, 20238.338.358.298.308.30108,627
May 15, 20238.358.368.318.328.3239,607
May 12, 20238.358.388.358.378.3712,413
May 11, 20238.408.408.298.318.3131,089
May 10, 20238.388.448.358.378.3750,544
May 09, 20238.398.398.368.378.3745,682
May 08, 20238.418.428.418.428.421,980
May 05, 20238.288.388.268.378.3720,439
May 04, 20238.338.338.258.258.25376,221
May 03, 20238.418.418.388.388.3863,720
May 02, 20238.498.498.328.328.3281,402
Apr 28, 20238.388.458.368.458.45226,886
Apr 27, 20238.278.298.268.298.2922,009
Apr 26, 20238.348.348.288.288.287,938
Apr 25, 20238.418.418.388.398.3957,527
Apr 24, 20238.398.458.398.458.452,803
Apr 21, 20238.408.438.408.418.4154,603
Apr 20, 20238.448.448.408.438.4320,935
Apr 19, 20238.468.468.438.468.4687,600
Apr 18, 20238.478.518.468.478.47112,669
Apr 17, 20238.448.468.428.438.4325,514
Apr 14, 20238.458.488.428.428.4221,666
Apr 13, 20238.398.408.368.408.4078,786
Apr 12, 20238.428.488.428.458.45156,104
Apr 11, 20238.418.428.418.428.422,000
Apr 06, 20238.358.368.328.338.33112,583
Apr 05, 20238.388.388.348.348.3426,291
Apr 04, 20238.468.488.428.438.433,861
Apr 03, 20238.448.488.428.428.426,694
Mar 31, 20238.358.378.358.378.3719,224
Mar 30, 20238.318.358.318.338.3327,856
Mar 29, 20238.248.278.248.278.2739,821
Mar 28, 20238.228.228.208.208.2011,601
Mar 27, 20238.228.238.168.198.19118,124
Mar 24, 20238.138.138.038.098.09294,725
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...