iShares Dev Wld ESG Scrn Idx(IE)InsAcc€ (0P000152G5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 18 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 17 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 16 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 15 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 12 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 11 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 10 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 09 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 08 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 05 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 04 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 03 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 02 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 28 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 27 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 26 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 25 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 22 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 21 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 20 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 19 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 15 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 14 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 13 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 12 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 11 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 08 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 07 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 06 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 05 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 04 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 01 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 29 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 28 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 27 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 26 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 23 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 22 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 21 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 20 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 14 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 13 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 12 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 09 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 08 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 07 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 06 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 05 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 02 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 01 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 31 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 30 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 29 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 26 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 25 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 24 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 23 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 22 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 19 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 18 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 17 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 16 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 11 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 10 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 09 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 08 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 05 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 04 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 03 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 02 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 27 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 20 Dec 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 19 Dec 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 18 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 15 Dec 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 14 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 13 Dec 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 12 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 11 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 08 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 07 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 06 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 05 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 04 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 01 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 30 Nov 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 29 Nov 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| *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.