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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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