iShares MSCI Europe SRI UCITS ETF (36B3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:24AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | 3 |
| 03 Jul 2024 | 7.64 | 7.69 | 7.64 | 7.66 | 7.66 | 33,960 |
| 02 Jul 2024 | 7.63 | 7.64 | 7.58 | 7.63 | 7.63 | 22,298 |
| 01 Jul 2024 | 7.74 | 7.75 | 7.66 | 7.67 | 7.67 | 83,451 |
| 28 Jun 2024 | 7.73 | 7.73 | 7.66 | 7.67 | 7.67 | 44,598 |
| 27 Jun 2024 | 7.72 | 7.73 | 7.70 | 7.70 | 7.70 | 137,371 |
| 26 Jun 2024 | 7.78 | 7.80 | 7.72 | 7.73 | 7.73 | 22,466 |
| 25 Jun 2024 | 7.73 | 7.76 | 7.72 | 7.75 | 7.75 | 49,121 |
| 24 Jun 2024 | 7.73 | 7.79 | 7.73 | 7.76 | 7.76 | 93,833 |
| 21 Jun 2024 | 7.77 | 7.77 | 7.71 | 7.73 | 7.73 | 13,552 |
| 20 Jun 2024 | 7.74 | 7.80 | 7.72 | 7.80 | 7.80 | 15,014 |
| 19 Jun 2024 | 7.75 | 7.76 | 7.71 | 7.72 | 7.72 | 61,001 |
| 18 Jun 2024 | 7.74 | 7.76 | 7.71 | 7.76 | 7.76 | 40,499 |
| 17 Jun 2024 | 7.72 | 7.75 | 7.67 | 7.70 | 7.70 | 85,202 |
| 14 Jun 2024 | 7.79 | 7.79 | 7.67 | 7.69 | 7.69 | 83,246 |
| 13 Jun 2024 | 7.86 | 7.86 | 7.77 | 7.77 | 7.77 | 12,009 |
| 12 Jun 2024 | 7.91 | 8.00 | 7.91 | 7.98 | 7.98 | 139,980 |
| 11 Jun 2024 | 7.97 | 7.97 | 7.87 | 7.90 | 7.90 | 60,031 |
| 10 Jun 2024 | 7.92 | 7.95 | 7.91 | 7.95 | 7.95 | 33,113 |
| 07 Jun 2024 | 8.01 | 8.01 | 7.92 | 7.97 | 7.97 | 35,020 |
| 06 Jun 2024 | 7.99 | 8.01 | 7.97 | 7.98 | 7.98 | 45,372 |
| 05 Jun 2024 | 7.90 | 7.96 | 7.88 | 7.96 | 7.96 | 37,523 |
| 04 Jun 2024 | 7.84 | 7.86 | 7.80 | 7.84 | 7.84 | 15,593 |
| 03 Jun 2024 | 7.89 | 7.90 | 7.83 | 7.86 | 7.86 | 107,264 |
| 31 May 2024 | 7.80 | 7.83 | 7.78 | 7.82 | 7.82 | 35,962 |
| 30 May 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 7,625 |
| 29 May 2024 | 7.80 | 7.80 | 7.75 | 7.76 | 7.76 | 39,383 |
| 28 May 2024 | 7.89 | 7.89 | 7.82 | 7.84 | 7.84 | 130,809 |
| 27 May 2024 | 7.86 | 7.88 | 7.84 | 7.88 | 7.88 | 32,398 |
| 24 May 2024 | 7.81 | 7.86 | 7.81 | 7.86 | 7.86 | 14,634 |
| 23 May 2024 | 7.88 | 7.90 | 7.85 | 7.86 | 7.86 | 70,712 |
| 22 May 2024 | 7.84 | 7.86 | 7.83 | 7.86 | 7.86 | 27,590 |
| 21 May 2024 | 7.86 | 7.88 | 7.84 | 7.86 | 7.86 | 20,959 |
| 20 May 2024 | 7.89 | 7.89 | 7.87 | 7.89 | 7.89 | 9,918 |
| 17 May 2024 | 7.90 | 7.90 | 7.86 | 7.87 | 7.87 | 35,600 |
| 16 May 2024 | 7.90 | 7.90 | 7.88 | 7.89 | 7.89 | 29,589 |
| 15 May 2024 | 7.84 | 7.89 | 7.82 | 7.89 | 7.89 | 20,402 |
| 14 May 2024 | 7.81 | 7.82 | 7.79 | 7.82 | 7.82 | 193,899 |
| 13 May 2024 | 7.82 | 7.84 | 7.79 | 7.80 | 7.80 | 62,575 |
| 10 May 2024 | 7.79 | 7.82 | 7.79 | 7.81 | 7.81 | 20,283 |
| 09 May 2024 | 7.73 | 7.76 | 7.71 | 7.76 | 7.76 | 4,699 |
| 08 May 2024 | 7.70 | 7.73 | 7.70 | 7.72 | 7.72 | 39,269 |
| 07 May 2024 | 7.64 | 7.69 | 7.63 | 7.68 | 7.68 | 61,703 |
| 06 May 2024 | 7.58 | 7.63 | 7.56 | 7.62 | 7.62 | 63,021 |
| 03 May 2024 | 7.53 | 7.59 | 7.52 | 7.56 | 7.56 | 99,495 |
| 02 May 2024 | 7.53 | 7.53 | 7.48 | 7.49 | 7.49 | 89,133 |
| 30 Apr 2024 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | 35,067 |
| 29 Apr 2024 | 7.55 | 7.56 | 7.53 | 7.53 | 7.53 | 20,005 |
| 26 Apr 2024 | 7.49 | 7.53 | 7.47 | 7.53 | 7.53 | 47,112 |
| 25 Apr 2024 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | 78,932 |
| 24 Apr 2024 | 7.55 | 7.57 | 7.51 | 7.51 | 7.51 | 91,615 |
| 23 Apr 2024 | 7.50 | 7.55 | 7.49 | 7.55 | 7.55 | 29,418 |
| 22 Apr 2024 | 7.48 | 7.48 | 7.44 | 7.46 | 7.46 | 69,640 |
| 19 Apr 2024 | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | 25,969 |
| 18 Apr 2024 | 7.41 | 7.42 | 7.39 | 7.41 | 7.41 | 17,926 |
| 17 Apr 2024 | 7.41 | 7.46 | 7.39 | 7.39 | 7.39 | 45,010 |
| 16 Apr 2024 | 7.42 | 7.42 | 7.37 | 7.40 | 7.40 | 61,757 |
| 15 Apr 2024 | 7.52 | 7.55 | 7.49 | 7.50 | 7.50 | 60,964 |
| 12 Apr 2024 | 7.55 | 7.57 | 7.47 | 7.48 | 7.48 | 19,435 |
| 11 Apr 2024 | 7.48 | 7.52 | 7.47 | 7.49 | 7.49 | 19,427 |
| 10 Apr 2024 | 7.52 | 7.53 | 7.44 | 7.49 | 7.49 | 49,745 |
| 09 Apr 2024 | 7.50 | 7.52 | 7.46 | 7.47 | 7.47 | 14,100 |
| 08 Apr 2024 | 7.49 | 7.53 | 7.49 | 7.52 | 7.52 | 58,182 |
| 05 Apr 2024 | 7.48 | 7.50 | 7.46 | 7.50 | 7.50 | 84,275 |
| 04 Apr 2024 | 7.56 | 7.57 | 7.54 | 7.55 | 7.55 | 51,127 |
| 03 Apr 2024 | 7.55 | 7.57 | 7.54 | 7.57 | 7.57 | 195,109 |
| 02 Apr 2024 | 7.70 | 7.70 | 7.55 | 7.56 | 7.56 | 257,381 |
| 28 Mar 2024 | 7.67 | 7.68 | 7.66 | 7.66 | 7.66 | 47,508 |
| 27 Mar 2024 | 7.65 | 7.67 | 7.64 | 7.65 | 7.65 | 49,758 |
| 26 Mar 2024 | 7.63 | 7.66 | 7.63 | 7.65 | 7.65 | 15,038 |
| 25 Mar 2024 | 7.63 | 7.64 | 7.60 | 7.64 | 7.64 | 63,410 |
| 22 Mar 2024 | 7.62 | 7.64 | 7.60 | 7.63 | 7.63 | 44,454 |
| 21 Mar 2024 | 7.62 | 7.63 | 7.59 | 7.62 | 7.62 | 57,431 |
| 20 Mar 2024 | 7.55 | 7.57 | 7.54 | 7.56 | 7.56 | 49,012 |
| 19 Mar 2024 | 7.53 | 7.55 | 7.51 | 7.55 | 7.55 | 22,760 |
| 18 Mar 2024 | 7.57 | 7.57 | 7.52 | 7.54 | 7.54 | 33,644 |
| 15 Mar 2024 | 7.60 | 7.62 | 7.55 | 7.55 | 7.55 | 66,304 |
| 14 Mar 2024 | 7.64 | 7.64 | 7.60 | 7.61 | 7.61 | 67,489 |
| 13 Mar 2024 | 7.61 | 7.63 | 7.60 | 7.62 | 7.62 | 897,973 |
| 12 Mar 2024 | 7.57 | 7.60 | 7.54 | 7.60 | 7.60 | 96,814 |
| 11 Mar 2024 | 7.53 | 7.55 | 7.52 | 7.54 | 7.54 | 35,916 |
| 08 Mar 2024 | 7.58 | 7.60 | 7.57 | 7.58 | 7.58 | 73,144 |
| 07 Mar 2024 | 7.46 | 7.58 | 7.46 | 7.58 | 7.58 | 10,292 |
| 06 Mar 2024 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 29,382 |
| 05 Mar 2024 | 7.49 | 7.50 | 7.45 | 7.47 | 7.47 | 65,666 |
| 04 Mar 2024 | 7.51 | 7.52 | 7.48 | 7.51 | 7.51 | 166,626 |
| 01 Mar 2024 | 7.51 | 7.51 | 7.46 | 7.50 | 7.50 | 100,263 |
| 29 Feb 2024 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | 12,866 |
| 28 Feb 2024 | 7.49 | 7.49 | 7.45 | 7.46 | 7.46 | 37,518 |
| 27 Feb 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.51 | 75,284 |
| 26 Feb 2024 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | 25,179 |
| 23 Feb 2024 | 7.53 | 7.55 | 7.51 | 7.53 | 7.53 | 30,086 |
| 22 Feb 2024 | 7.53 | 7.53 | 7.49 | 7.52 | 7.52 | 45,506 |
| 21 Feb 2024 | 7.42 | 7.44 | 7.41 | 7.43 | 7.43 | 51,550 |
| 20 Feb 2024 | 7.43 | 7.44 | 7.42 | 7.43 | 7.43 | 26,161 |
| 19 Feb 2024 | 7.41 | 7.44 | 7.40 | 7.43 | 7.43 | 22,661 |
| 16 Feb 2024 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | 554,300 |
| 15 Feb 2024 | 7.39 | 7.40 | 7.38 | 7.38 | 7.38 | 391,259 |
| 14 Feb 2024 | 7.30 | 7.33 | 7.28 | 7.33 | 7.33 | 8,385 |
| 13 Feb 2024 | 7.34 | 7.34 | 7.25 | 7.27 | 7.27 | 48,167 |
| *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.