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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.75	11.76	11.76	11.79	11.72	362,535
September 25, 2025	11.73	11.74	11.74	11.76	11.68	194,296
September 24, 2025	11.74	11.75	11.75	11.78	11.73	101,215
September 23, 2025	11.78	11.77	11.77	11.81	11.76	72,754
September 22, 2025	11.76	11.74	11.74	11.76	11.71	169,145
September 19, 2025	11.71	11.73	11.73	11.77	11.7	87,165
September 18, 2025	11.65	11.78	11.78	11.79	11.64	482,957
September 17, 2025	11.55	11.57	11.57	11.58	11.52	94,584
September 16, 2025	11.64	11.53	11.53	11.65	11.53	110,902
September 15, 2025	11.66	11.65	11.65	11.67	11.62	493,636
September 12, 2025	11.65	11.64	11.64	11.68	11.63	170,999
September 11, 2025	11.56	11.63	11.63	11.63	11.54	101,822
September 10, 2025	11.56	11.53	11.53	11.59	11.52	184,090
September 09, 2025	11.51	11.5	11.5	11.53	11.47	163,333
September 08, 2025	11.51	11.51	11.51	11.53	11.47	211,696
September 05, 2025	11.53	11.45	11.45	11.58	11.42	213,003
September 04, 2025	11.47	11.5	11.5	11.5	11.45	730,325
September 03, 2025	11.45	11.41	11.41	11.48	11.41	128,069
September 02, 2025	11.52	11.39	11.39	11.52	11.39	246,757
September 01, 2025	11.52	11.55	11.55	11.55	11.51	689,785
August 29, 2025	11.62	11.51	11.51	11.63	11.51	353,692
August 28, 2025	11.68	11.61	11.61	11.69	11.6	69,803
August 27, 2025	11.67	11.69	11.69	11.7	11.67	146,622
August 26, 2025	11.63	11.6	11.6	11.64	11.6	83,438
August 25, 2025	11.63	11.63	11.63	11.64	11.61	133,047
August 22, 2025	11.55	11.67	11.67	11.67	11.54	131,131
August 21, 2025	11.59	11.58	11.58	11.6	11.52	102,190
August 20, 2025	11.58	11.55	11.55	11.61	11.51	208,617
August 19, 2025	11.57	11.61	11.61	11.65	11.56	238,852
August 18, 2025	11.53	11.57	11.57	11.59	11.52	108,443
August 15, 2025	11.62	11.52	11.52	11.62	11.51	228,124
August 14, 2025	11.59	11.57	11.57	11.62	11.56	127,060
August 13, 2025	11.53	11.54	11.54	11.57	11.52	133,740
August 12, 2025	11.49	11.49	11.49	11.52	11.45	154,674
August 11, 2025	11.49	11.5	11.5	11.53	11.47	595,415
August 08, 2025	11.43	11.44	11.44	11.48	11.43	125,860
August 07, 2025	11.39	11.41	11.41	11.5	11.38	212,797
August 06, 2025	11.42	11.36	11.36	11.43	11.31	537,817
August 05, 2025	11.46	11.36	11.36	11.48	11.36	408,464
August 04, 2025	11.3	11.39	11.39	11.4	11.29	882,102
August 01, 2025	11.47	11.26	11.26	11.47	11.18	968,144
July 31, 2025	11.63	11.58	11.58	11.67	11.56	246,655
July 30, 2025	11.59	11.63	11.63	11.66	11.58	122,802
July 29, 2025	11.64	11.58	11.58	11.65	11.58	307,675
July 28, 2025	11.55	11.57	11.57	11.58	11.54	185,412
July 25, 2025	11.45	11.46	11.46	11.48	11.44	65,113
July 24, 2025	11.47	11.44	11.44	11.49	11.44	50,342
July 23, 2025	11.44	11.45	11.45	11.48	11.44	176,484
July 22, 2025	11.39	11.38	11.38	11.42	11.36	106,934
July 21, 2025	11.47	11.44	11.44	11.49	11.43	179,007
July 18, 2025	11.51	11.45	11.45	11.52	11.44	100,448
July 17, 2025	11.45	11.49	11.49	11.49	11.44	214,661
July 16, 2025	11.33	11.24	11.24	11.41	11.24	201,345
July 15, 2025	11.45	11.43	11.43	11.47	11.41	267,429
July 14, 2025	11.34	11.37	11.37	11.37	11.32	204,573
July 11, 2025	11.43	11.37	11.37	11.43	11.36	152,946
July 10, 2025	11.36	11.47	11.47	11.47	11.36	94,148
July 09, 2025	11.34	11.37	11.37	11.42	11.34	140,883
July 08, 2025	11.33	11.37	11.37	11.4	11.32	199,990
July 07, 2025	11.34	11.35	11.35	11.39	11.34	252,085

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