Etf Msci Usa Social Resp Ucits Etf A Eur H Cap (USSRIE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727798100 | 18.694 | 0.02 | 0.10 | 18.694 | 18.694 | 18.694 | 567 |
| 1727711700 | 18.676 | 0 | 0.00 | 18.676 | 18.676 | 18.676 | 0 |
| 1727452500 | 18.676 | -0.05 | -0.27 | 18.676 | 18.676 | 18.676 | 567 |
| 1727366100 | 18.726 | 0.16 | 0.85 | 18.726 | 18.726 | 18.726 | 567 |
| 1727279700 | 18.568 | 0 | 0.00 | 18.568 | 18.568 | 18.568 | 0 |
| 1727193300 | 18.568 | 0.05 | 0.26 | 18.568 | 18.568 | 18.568 | 567 |
| 1727106900 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1726847700 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1726761300 | 18.52 | 0.44 | 2.42 | 18.52 | 18.52 | 18.52 | 567 |
| 1726674900 | 18.082 | 0 | 0.00 | 18.082 | 18.082 | 18.082 | 0 |
| 1726588500 | 18.082 | 0 | 0.00 | 18.082 | 18.082 | 18.082 | 0 |
| 1726502100 | 18.082 | 0 | 0.00 | 18.082 | 18.082 | 18.082 | 0 |
| 1726242900 | 18.082 | 0.34 | 1.90 | 18.08 | 18.082 | 18.08 | 1134 |
| 1726156500 | 17.744 | 0 | 0.00 | 17.744 | 17.744 | 17.744 | 0 |
| 1726070100 | 17.744 | 0.19 | 1.08 | 17.744 | 17.744 | 17.744 | 567 |
| 1725983700 | 17.554 | 0 | 0.00 | 17.554 | 17.554 | 17.554 | 0 |
| 1725897300 | 17.554 | -0.18 | -1.03 | 17.55 | 17.554 | 17.55 | 1134 |
| 1725638100 | 17.736 | 0 | 0.00 | 17.736 | 17.736 | 17.736 | 0 |
| 1725551700 | 17.736 | 0 | 0.00 | 17.736 | 17.736 | 17.736 | 0 |
| 1725465300 | 17.736 | -0.38 | -2.10 | 17.736 | 17.736 | 17.736 | 567 |
| 1725378900 | 18.116 | 0 | 0.00 | 18.116 | 18.116 | 18.116 | 0 |
| 1725292500 | 18.116 | 0.05 | 0.28 | 18.116 | 18.116 | 18.116 | 567 |
| 1725033300 | 18.066 | 0.05 | 0.28 | 18.042 | 18.066 | 18.042 | 1134 |
| 1724946900 | 18.016 | 0 | 0.00 | 18.016 | 18.016 | 18.016 | 0 |
| 1724860500 | 18.016 | 0 | 0.00 | 18.016 | 18.016 | 18.016 | 0 |
| 1724774100 | 18.016 | 0 | 0.00 | 18.016 | 18.016 | 18.016 | 0 |
| 1724687700 | 18.016 | 0 | 0.00 | 18.016 | 18.016 | 18.016 | 0 |
| 1724428500 | 18.016 | 0 | 0.00 | 18.016 | 18.016 | 18.016 | 0 |
| 1724342100 | 18.016 | 0 | 0.00 | 18.016 | 18.016 | 18.016 | 0 |
| 1724255700 | 18.016 | -0.04 | -0.20 | 18.014 | 18.016 | 18.014 | 1134 |
| 1724169300 | 18.052 | 0.23 | 1.27 | 18.052 | 18.052 | 18.052 | 1134 |
| 1724082900 | 17.826 | 0 | 0.00 | 17.826 | 17.826 | 17.826 | 0 |
| 1723823700 | 17.826 | 0.44 | 2.53 | 17.826 | 17.826 | 17.826 | 567 |
| 1723650900 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1723564500 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1723478100 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1723218900 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1723132500 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1723046100 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1722959700 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1722873300 | 17.386 | 0 | 0.00 | 17.386 | 17.386 | 17.386 | 0 |
| 1722614100 | 17.386 | -0.56 | -3.10 | 17.436 | 17.436 | 17.386 | 1610 |
| 1722527700 | 17.942 | 0.03 | 0.17 | 17.954 | 17.954 | 17.896 | 4536 |
| 1722441300 | 17.912 | 0.26 | 1.50 | 17.868 | 17.918 | 17.868 | 3402 |
| 1722354900 | 17.648 | -0.12 | -0.68 | 17.648 | 17.648 | 17.648 | 39 |
| 1722268500 | 17.768 | 0.3 | 1.73 | 17.766 | 17.768 | 17.766 | 1134 |
| 1722009300 | 17.466 | 0 | 0.00 | 17.466 | 17.466 | 17.466 | 0 |
| 1721922900 | 17.466 | -0.15 | -0.84 | 17.474 | 17.51 | 17.432 | 24948 |
| 1721836500 | 17.614 | -0.34 | -1.87 | 17.756 | 17.758 | 17.614 | 2281 |
| 1721750100 | 17.95 | 0.09 | 0.50 | 17.916 | 18.004 | 17.916 | 2838 |
| 1721663700 | 17.86 | -0.23 | -1.29 | 17.828 | 17.86 | 17.828 | 568 |
| 1721404500 | 18.094 | 0 | 0.00 | 18.094 | 18.094 | 18.094 | 0 |
| 1721318100 | 18.094 | -0.12 | -0.64 | 18.086 | 18.094 | 18.076 | 2268 |
| 1721231700 | 18.21 | -0.01 | -0.05 | 18.206 | 18.21 | 18.206 | 1134 |
| 1721145300 | 18.22 | -0.02 | -0.09 | 18.132 | 18.22 | 18.096 | 4703 |
| 1721058900 | 18.236 | 0.08 | 0.45 | 18.152 | 18.236 | 18.138 | 18734 |
| 1720799700 | 18.154 | 0.34 | 1.89 | 17.91 | 18.154 | 17.91 | 1139 |
| 1720713300 | 17.818 | 0 | 0.00 | 17.818 | 17.818 | 17.818 | 0 |
| 1720626900 | 17.818 | 0 | 0.02 | 17.818 | 17.818 | 17.818 | 4 |
| 1720540500 | 17.814 | 0.02 | 0.11 | 17.83 | 17.83 | 17.812 | 1676 |
| 1720454100 | 17.794 | 0.13 | 0.71 | 17.73 | 17.794 | 17.716 | 2860 |
| 1720194900 | 17.668 | 0 | 0.00 | 17.668 | 17.668 | 17.668 | 0 |
| 1720108500 | 17.668 | 0.08 | 0.43 | 17.7 | 17.7 | 17.668 | 2272 |
| 1720022100 | 17.592 | 0.19 | 1.08 | 17.592 | 17.592 | 17.592 | 66 |
| 1719935700 | 17.404 | -0.07 | -0.38 | 17.306 | 17.404 | 17.306 | 2078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
