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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.63	11.73	11.73	11.73	11.57	172,846
November 20, 2025	11.94	11.82	11.82	11.97	11.82	325,984
November 19, 2025	11.68	11.73	11.73	11.82	11.67	200,735
November 18, 2025	11.7	11.71	11.71	11.74	11.62	271,207
November 17, 2025	11.97	11.89	11.89	11.97	11.85	238,927
November 14, 2025	11.87	11.93	11.93	11.95	11.75	289,916
November 13, 2025	12.18	11.98	11.98	12.2	11.97	301,100
November 12, 2025	12.17	12.18	12.18	12.22	12.16	207,041
November 11, 2025	12.13	12.1	12.1	12.14	12.07	167,714
November 10, 2025	12.05	12.04	12.04	12.1	12.04	236,583
November 07, 2025	12.06	11.83	11.83	12.06	11.83	186,543
November 06, 2025	12.16	11.98	11.98	12.19	11.98	294,164
November 05, 2025	12.09	12.19	12.19	12.19	12.08	207,657
November 04, 2025	12.15	12.18	12.18	12.23	12.11	422,304
November 03, 2025	12.25	12.24	12.24	12.3	12.2	837,426
October 31, 2025	12.23	12.23	12.23	12.28	12.18	211,065
October 30, 2025	12.24	12.26	12.26	12.28	12.19	119,782
October 29, 2025	12.32	12.24	12.24	12.33	12.22	335,984
October 28, 2025	12.21	12.26	12.26	12.27	12.2	172,005
October 27, 2025	12.22	12.23	12.23	12.24	12.2	313,211
October 24, 2025	12.14	12.15	12.15	12.17	12.12	148,303
October 23, 2025	12.07	12.06	12.06	12.07	12.01	136,656
October 22, 2025	12.12	12.05	12.05	12.15	12.05	286,342
October 21, 2025	12.09	12.15	12.15	12.17	12.08	97,507
October 20, 2025	12.02	12.09	12.09	12.1	12	156,757
October 17, 2025	11.75	11.89	11.89	11.95	11.71	486,186
October 16, 2025	12.01	11.98	11.98	12.02	11.97	198,349
October 15, 2025	12	11.99	11.99	12.07	11.99	246,781
October 14, 2025	11.88	11.92	11.92	11.92	11.83	170,118
October 13, 2025	11.91	11.97	11.97	11.97	11.9	285,271
October 10, 2025	12.09	11.87	11.87	12.13	11.87	296,461
October 09, 2025	12.12	12.12	12.12	12.13	12.09	149,241
October 08, 2025	12.04	12.09	12.09	12.09	12.02	270,301
October 07, 2025	12.08	12.03	12.03	12.12	12.03	253,345
October 06, 2025	12.11	12.09	12.09	12.14	12.05	442,069
October 03, 2025	12.03	12.03	12.03	12.05	12	59,915
October 02, 2025	11.97	11.98	11.98	12.01	11.95	168,513
October 01, 2025	11.78	11.93	11.93	11.93	11.77	936,266
September 30, 2025	11.83	11.83	11.83	11.86	11.8	175,314
September 29, 2025	11.82	11.83	11.83	11.86	11.81	251,452
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

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