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

11.45

-0.048(-0.42%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.36	11.33	11.33	11.36	11.31	102,212
July 03, 2025	11.35	11.42	11.42	11.42	11.32	199,186
July 02, 2025	11.35	11.32	11.32	11.35	11.27	251,165
July 01, 2025	11.31	11.31	11.31	11.32	11.23	616,027
June 30, 2025	11.36	11.33	11.33	11.37	11.31	189,513
June 27, 2025	11.29	11.36	11.36	11.36	11.28	110,584
June 26, 2025	11.25	11.24	11.24	11.26	11.21	48,996
June 25, 2025	11.32	11.24	11.24	11.33	11.24	128,043
June 24, 2025	11.3	11.28	11.28	11.31	11.25	147,974
June 23, 2025	11.13	11.18	11.18	11.22	11.12	125,331
June 20, 2025	11.17	11.18	11.18	11.24	11.14	66,500
June 19, 2025	11.2	11.11	11.11	11.21	11.11	81,770
June 18, 2025	11.23	11.23	11.23	11.26	11.21	226,294
June 17, 2025	11.24	11.25	11.25	11.27	11.2	276,718
June 16, 2025	11.24	11.28	11.28	11.3	11.2	861,693