iShares MSCI World Information Technology Sector ESG UCITS ETF USD Inc (WITS.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
As of 12:44PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.98 | 12.03 | 11.96 | 11.98 | 11.98 | 2,830 |
| 25 Apr 2024 | 11.76 | 11.84 | 11.66 | 11.71 | 11.71 | 1,075,390 |
| 24 Apr 2024 | 11.99 | 12.00 | 11.92 | 11.94 | 11.94 | 3,903 |
| 23 Apr 2024 | 11.70 | 11.74 | 11.70 | 11.74 | 11.74 | 1,849 |
| 22 Apr 2024 | 11.66 | 11.66 | 11.57 | 11.62 | 11.62 | 41,921 |
| 19 Apr 2024 | 11.80 | 11.86 | 11.71 | 11.71 | 11.71 | 5,313 |
| 18 Apr 2024 | 12.11 | 12.11 | 11.97 | 12.00 | 12.00 | 4,096 |
| 17 Apr 2024 | 12.16 | 12.16 | 12.05 | 12.16 | 12.16 | 51,116 |
| 16 Apr 2024 | 12.15 | 12.19 | 12.13 | 12.17 | 12.17 | 15,494 |
| 15 Apr 2024 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | 3,017 |
| 12 Apr 2024 | 12.66 | 12.66 | 12.46 | 12.46 | 12.46 | 1,532 |
| 11 Apr 2024 | 12.47 | 12.49 | 12.47 | 12.49 | 12.49 | 335 |
| 10 Apr 2024 | 12.57 | 12.57 | 12.55 | 12.55 | 12.55 | 3,755 |
| 09 Apr 2024 | 12.61 | 12.61 | 12.40 | 12.40 | 12.40 | 3,201 |
| 08 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 3,055 |
| 05 Apr 2024 | 12.44 | 12.48 | 12.40 | 12.43 | 12.43 | 8,085 |
| 04 Apr 2024 | 12.69 | 12.72 | 12.69 | 12.72 | 12.72 | 6,336 |
| 03 Apr 2024 | 12.60 | 12.74 | 12.60 | 12.74 | 12.74 | 7,024 |
| 02 Apr 2024 | 12.80 | 12.81 | 12.61 | 12.61 | 12.61 | 6,403 |
| 28 Mar 2024 | 12.74 | 12.78 | 12.72 | 12.78 | 12.78 | 20,255 |
| 27 Mar 2024 | 12.86 | 12.86 | 12.71 | 12.71 | 12.71 | 20,107 |
| 26 Mar 2024 | 12.88 | 12.90 | 12.86 | 12.86 | 12.86 | 6,494 |
| 25 Mar 2024 | 12.88 | 12.88 | 12.79 | 12.84 | 12.84 | 13,861 |
| 22 Mar 2024 | 12.89 | 12.90 | 12.88 | 12.88 | 12.88 | 2,898 |
| 21 Mar 2024 | 12.90 | 12.92 | 12.90 | 12.91 | 12.91 | 185 |
| 20 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 Mar 2024 | 12.53 | 12.54 | 12.53 | 12.54 | 12.54 | 5,842 |
| 18 Mar 2024 | 12.61 | 12.64 | 12.61 | 12.64 | 12.64 | 2,687 |
| 15 Mar 2024 | 12.60 | 12.67 | 12.60 | 12.64 | 12.64 | 1,020 |
| 14 Mar 2024 | 12.79 | 12.80 | 12.74 | 12.74 | 12.74 | 2,646 |
| 13 Mar 2024 | 12.91 | 12.92 | 12.74 | 12.74 | 12.74 | 4,026 |
| 12 Mar 2024 | 12.67 | 12.84 | 12.63 | 12.81 | 12.81 | 2,605 |
| 11 Mar 2024 | 12.62 | 12.62 | 12.53 | 12.57 | 12.57 | 6,240 |
| 08 Mar 2024 | 12.96 | 13.02 | 12.96 | 13.02 | 13.02 | 3,386 |
| 07 Mar 2024 | 12.64 | 12.69 | 12.64 | 12.69 | 12.69 | 1,200 |
| 06 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 100 |
| 05 Mar 2024 | 12.66 | 12.72 | 12.66 | 12.72 | 12.72 | 1,894 |
| 04 Mar 2024 | 12.72 | 12.78 | 12.69 | 12.78 | 12.78 | 10,165 |
| 01 Mar 2024 | 12.53 | 12.60 | 12.53 | 12.60 | 12.60 | 3,229 |
| 29 Feb 2024 | 12.31 | 12.39 | 12.31 | 12.39 | 12.39 | 8,001 |
| 28 Feb 2024 | 12.34 | 12.34 | 12.27 | 12.27 | 12.27 | 444 |
| 27 Feb 2024 | 12.36 | 12.38 | 12.33 | 12.38 | 12.38 | 5,196 |
| 26 Feb 2024 | 12.33 | 12.42 | 12.33 | 12.41 | 12.41 | 5,133 |
| 23 Feb 2024 | 12.42 | 12.44 | 12.32 | 12.32 | 12.32 | 10,136 |
| 22 Feb 2024 | 12.14 | 12.28 | 12.14 | 12.28 | 12.28 | 3,092 |
| 21 Feb 2024 | 11.87 | 11.88 | 11.87 | 11.88 | 11.88 | 12,017 |
| 20 Feb 2024 | 12.14 | 12.14 | 11.87 | 11.87 | 11.87 | 9,890 |
| 19 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 2,164 |
| 16 Feb 2024 | 12.28 | 12.28 | 12.14 | 12.18 | 12.18 | 3,766 |
| 15 Feb 2024 | 12.27 | 12.33 | 12.21 | 12.33 | 12.33 | 588 |
| 14 Feb 2024 | 12.11 | 12.11 | 12.09 | 12.09 | 12.09 | 38 |
| 13 Feb 2024 | 12.24 | 12.24 | 12.00 | 12.08 | 12.08 | 794 |
| 12 Feb 2024 | 12.33 | 12.36 | 12.28 | 12.28 | 12.28 | 3,702 |
| 09 Feb 2024 | 12.12 | 12.26 | 12.12 | 12.26 | 12.26 | 1,617 |
| 08 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 07 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 06 Feb 2024 | 11.98 | 12.00 | 11.80 | 11.80 | 11.80 | 6,136 |
| 05 Feb 2024 | 11.89 | 11.92 | 11.82 | 11.84 | 11.84 | 11,951 |
| 02 Feb 2024 | 11.73 | 11.78 | 11.70 | 11.76 | 11.76 | 18,136 |
| 01 Feb 2024 | 11.64 | 11.69 | 11.64 | 11.69 | 11.69 | 212 |
| 31 Jan 2024 | 11.78 | 11.78 | 11.58 | 11.58 | 11.58 | 87,622 |
| 30 Jan 2024 | 11.91 | 11.91 | 11.83 | 11.87 | 11.87 | 1,173 |
| 29 Jan 2024 | 11.72 | 11.76 | 11.70 | 11.70 | 11.70 | 9,047 |
| 26 Jan 2024 | 11.69 | 11.78 | 11.69 | 11.77 | 11.77 | 6,752 |
| 25 Jan 2024 | 11.81 | 11.90 | 11.81 | 11.90 | 11.90 | 9,345 |
| 24 Jan 2024 | 11.71 | 11.76 | 11.71 | 11.76 | 11.76 | 4,444 |
| 23 Jan 2024 | 11.58 | 11.58 | 11.53 | 11.55 | 11.55 | 6,036 |
| 22 Jan 2024 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 11,013 |
| 19 Jan 2024 | 11.34 | 11.36 | 11.30 | 11.34 | 11.34 | 1,225 |
| 18 Jan 2024 | 11.12 | 11.21 | 11.12 | 11.21 | 11.21 | 10,750 |
| 17 Jan 2024 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | 6,140 |
| 16 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 63,333 |
| 15 Jan 2024 | 11.11 | 11.11 | 11.04 | 11.06 | 11.06 | 5,892 |
| 12 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 4,263 |
| 11 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 150 |
| 10 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 5 |
| 09 Jan 2024 | 10.81 | 10.84 | 10.81 | 10.83 | 10.83 | 3,824 |
| 08 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 540 |
| 05 Jan 2024 | 10.54 | 10.63 | 10.54 | 10.63 | 10.63 | 714 |
| 04 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 805 |
| 03 Jan 2024 | 10.74 | 10.74 | 10.60 | 10.62 | 10.62 | 20,928 |
| 29 Dec 2023 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 3,092 |
| 28 Dec 2023 | 11.09 | 11.09 | 11.04 | 11.04 | 11.04 | 204 |
| 27 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 2,400 |
| 22 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 8 |
| 21 Dec 2023 | 10.90 | 10.90 | 10.85 | 10.89 | 10.89 | 6,870 |
| 20 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 19 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 86 |
| 18 Dec 2023 | 10.86 | 10.87 | 10.85 | 10.85 | 10.85 | 3,235 |
| 15 Dec 2023 | 10.87 | 10.87 | 10.80 | 10.85 | 10.85 | 3,402 |
| 14 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 15,607 |
| 12 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 46,800 |
| 11 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 705 |
| 08 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 800 |
| 07 Dec 2023 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 8,231 |
| 06 Dec 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 05 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 219,360 |
| 04 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 7,455 |
| 01 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.