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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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