iShares MSCI World SRI UCITS ETF EUR (Acc) - 2B7K.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.55	12.55	12.55	12.58	12.48	196,015
February 19, 2026	12.55	12.51	12.51	12.55	12.48	354,635
February 18, 2026	12.46	12.56	12.56	12.56	12.45	151,265
February 17, 2026	12.39	12.41	12.41	12.43	12.31	275,317
February 16, 2026	12.44	12.4	12.4	12.45	12.38	308,181
February 13, 2026	12.36	12.42	12.42	12.44	12.31	116,911
February 12, 2026	12.55	12.37	12.37	12.57	12.35	172,253
February 11, 2026	12.46	12.49	12.49	12.57	12.42	173,866
February 10, 2026	12.42	12.47	12.47	12.48	12.41	207,878
February 09, 2026	12.43	12.44	12.44	12.44	12.32	257,769
February 06, 2026	12.21	12.4	12.4	12.4	12.2	484,651
February 05, 2026	12.31	12.22	12.22	12.33	12.16	568,360
February 04, 2026	12.29	12.29	12.29	12.35	12.27	401,824
February 03, 2026	12.51	12.36	12.36	12.53	12.34	126,293
February 02, 2026	12.3	12.49	12.49	12.49	12.29	981,573
January 30, 2026	12.31	12.41	12.41	12.44	12.29	439,275
January 29, 2026	12.43	12.33	12.33	12.45	12.26	367,348
January 28, 2026	12.45	12.41	12.41	12.45	12.38	206,069
January 27, 2026	12.43	12.36	12.36	12.44	12.34	224,847
January 26, 2026	12.41	12.39	12.39	12.42	12.35	340,658
January 23, 2026	12.52	12.45	12.45	12.52	12.45	115,097
January 22, 2026	12.55	12.53	12.53	12.58	12.52	264,250
January 21, 2026	12.34	12.42	12.42	12.44	12.26	372,236
January 20, 2026	12.38	12.38	12.38	12.38	12.29	335,909
January 19, 2026	12.49	12.48	12.48	12.53	12.46	318,542
January 16, 2026	12.67	12.65	12.65	12.68	12.62	231,320
January 15, 2026	12.59	12.69	12.69	12.71	12.59	331,762
January 14, 2026	12.55	12.48	12.48	12.57	12.46	103,641
January 13, 2026	12.57	12.57	12.57	12.61	12.54	113,327
January 12, 2026	12.53	12.56	12.56	12.56	12.49	374,647
January 09, 2026	12.45	12.59	12.59	12.59	12.45	183,665
January 08, 2026	12.41	12.42	12.42	12.43	12.38	117,434
January 07, 2026	12.49	12.47	12.47	12.49	12.44	424,394
January 06, 2026	12.36	12.44	12.44	12.45	12.33	174,687
January 05, 2026	12.24	12.37	12.37	12.38	12.23	658,153
January 02, 2026	12.19	12.15	12.15	12.22	12.12	740,618
December 30, 2025	12.17	12.2	12.2	12.2	12.16	170,587
December 29, 2025	12.17	12.17	12.17	12.21	12.14	348,123
December 23, 2025	12.17	12.16	12.16	12.17	12.14	188,074
December 22, 2025	12.13	12.17	12.17	12.17	12.11	124,315
December 19, 2025	12.05	12.13	12.13	12.13	12.04	139,011
December 18, 2025	11.95	12.02	12.02	12.09	11.95	189,383
December 17, 2025	12.09	11.97	11.97	12.11	11.95	218,310
December 16, 2025	12.01	12.05	12.05	12.06	11.98	241,875
December 15, 2025	12.1	12.08	12.08	12.13	12.04	336,552
December 12, 2025	12.15	12.06	12.06	12.18	12.03	637,457
December 11, 2025	12.04	12.08	12.08	12.09	12.02	433,889
December 10, 2025	12.06	12.1	12.1	12.1	12.04	334,762
December 09, 2025	12.12	12.08	12.08	12.13	12.07	198,877
December 08, 2025	12.14	12.06	12.06	12.14	12.06	169,403
December 05, 2025	12.12	12.16	12.16	12.19	12.12	333,535
December 04, 2025	12.1	12.11	12.11	12.12	12.07	472,392
December 03, 2025	12.04	12.06	12.06	12.06	11.98	279,835
December 02, 2025	11.98	12.01	12.01	12.06	11.97	437,531
December 01, 2025	11.96	12.01	12.01	12.01	11.9	1.29M
November 28, 2025	11.99	12.03	12.03	12.05	11.98	197,608
November 27, 2025	11.98	11.98	11.98	12.01	11.97	159,760
November 26, 2025	11.93	11.99	11.99	11.99	11.91	74,497
November 25, 2025	11.82	11.86	11.86	11.86	11.72	421,638
November 24, 2025	11.81	11.84	11.84	11.87	11.74	305,808

iShares MSCI World SRI UCITS ETF EUR (Acc) (2B7K.DE) XETRA