iShares MSCI Japan SRI UCITS ETF (36B4.DE) XETRA
5.80
-0.075(-1.28%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.80
-0.075(-1.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.75 | 5.8 | 5.8 | 5.81 | 5.74 | 1,020 |
| April 01, 2026 | 5.86 | 5.87 | 5.87 | 5.87 | 5.83 | 6,861 |
| March 31, 2026 | 5.61 | 5.65 | 5.65 | 5.66 | 5.61 | 7,479 |
| March 30, 2026 | 5.59 | 5.63 | 5.63 | 5.63 | 5.59 | 1,920 |
| March 27, 2026 | 5.64 | 5.56 | 5.56 | 5.64 | 5.56 | 5,600 |
| March 26, 2026 | 5.7 | 5.67 | 5.67 | 5.7 | 5.67 | 3,859 |
| March 25, 2026 | 5.79 | 5.77 | 5.77 | 5.79 | 5.76 | 3,859 |
| March 24, 2026 | 5.71 | 5.69 | 5.69 | 5.71 | 5.69 | 3,600 |
| March 23, 2026 | 5.49 | 5.61 | 5.61 | 5.69 | 5.49 | 9,141 |
| March 20, 2026 | 5.65 | 5.52 | 5.52 | 5.65 | 5.52 | 10,315 |
| March 19, 2026 | 5.64 | 5.61 | 5.61 | 5.64 | 5.58 | 6,822 |
| March 18, 2026 | 5.75 | 5.7 | 5.7 | 5.75 | 5.7 | 333 |
| March 17, 2026 | 5.71 | 5.74 | 5.74 | 5.77 | 5.71 | 18,646 |
| March 16, 2026 | 5.7 | 5.72 | 5.72 | 5.74 | 5.7 | 1,638 |
| March 13, 2026 | 5.64 | 5.7 | 5.7 | 5.73 | 5.64 | 15,395 |
| March 12, 2026 | 5.72 | 5.7 | 5.7 | 5.72 | 5.7 | 4,633 |
| March 11, 2026 | 5.76 | 5.74 | 5.74 | 5.76 | 5.73 | 3,089 |
| March 10, 2026 | 5.84 | 5.88 | 5.88 | 5.88 | 5.84 | 21,014 |
| March 09, 2026 | 5.72 | 5.77 | 5.77 | 5.77 | 5.72 | 32,094 |
| March 06, 2026 | 5.86 | 5.74 | 5.74 | 5.88 | 5.74 | 4,465 |
| March 05, 2026 | 5.84 | 5.79 | 5.79 | 5.9 | 5.79 | 5,121 |
| March 04, 2026 | 5.81 | 5.91 | 5.91 | 5.94 | 5.81 | 10,805 |
| March 03, 2026 | 5.82 | 5.7 | 5.7 | 5.82 | 5.67 | 4,204 |
| March 02, 2026 | 5.98 | 5.95 | 5.95 | 5.98 | 5.94 | 5,995 |
| February 27, 2026 | 6.17 | 6.1 | 6.1 | 6.17 | 6.1 | 782 |
| February 26, 2026 | 6.07 | 6.08 | 6.08 | 6.1 | 6.07 | 12,820 |
| February 25, 2026 | 5.96 | 6.01 | 6.01 | 6.01 | 5.95 | 720,158 |
| February 24, 2026 | 5.93 | 5.97 | 5.97 | 5.97 | 5.92 | 1,466 |
| February 23, 2026 | 6.03 | 6.01 | 6.01 | 6.03 | 6 | 3,866 |
| February 20, 2026 | 5.97 | 6 | 0 | 6 | 5.97 | 1,118 |
| February 19, 2026 | 6.07 | 6.02 | 0 | 6.07 | 6.02 | 1,101 |
| February 18, 2026 | 6.05 | 6.07 | 0 | 6.07 | 6.05 | 2,940 |
| February 17, 2026 | 6.03 | 6.04 | 0 | 6.04 | 6.01 | 8,655 |
| February 16, 2026 | 6.05 | 6.03 | 0 | 6.05 | 6.03 | 17,828 |
| February 13, 2026 | 6.07 | 6.13 | 0 | 6.14 | 6.07 | 31,527 |
| February 12, 2026 | 6.16 | 6.12 | 0 | 6.16 | 6.12 | 5,113 |
| February 11, 2026 | 6.18 | 6.19 | 0 | 6.2 | 6.15 | 11,861 |
| February 10, 2026 | 6.07 | 6.13 | 0 | 6.15 | 6.07 | 7,323 |
| February 09, 2026 | 5.99 | 6.03 | 0 | 6.03 | 5.98 | 9,128 |
| February 06, 2026 | 5.9 | 5.96 | 0 | 5.96 | 5.9 | 62,149 |
| February 05, 2026 | 5.83 | 5.84 | 0 | 5.85 | 5.82 | 67,307 |
| February 04, 2026 | 5.81 | 5.88 | 0 | 5.91 | 5.81 | 15,184 |
| February 03, 2026 | 5.92 | 5.88 | 0 | 5.92 | 5.88 | 7,418 |
| February 02, 2026 | 5.84 | 5.89 | 0 | 5.89 | 5.82 | 55,739 |
| January 30, 2026 | 5.85 | 5.85 | 0 | 5.86 | 5.84 | 4,401 |
| January 29, 2026 | 5.81 | 5.82 | 0 | 5.87 | 5.81 | 35,304 |
| January 28, 2026 | 5.85 | 5.81 | 0 | 5.85 | 5.8 | 2,903 |
| January 27, 2026 | 5.86 | 5.86 | 0 | 5.88 | 5.86 | 255 |
| January 26, 2026 | 5.93 | 5.89 | 0 | 5.94 | 5.89 | 15,002 |
| January 23, 2026 | 5.94 | 5.9 | 0 | 5.94 | 5.89 | 3,117 |
| January 22, 2026 | 5.94 | 5.95 | 0 | 5.95 | 5.93 | 66,558 |
| January 21, 2026 | 5.94 | 5.97 | 0 | 5.97 | 5.93 | 43,207 |
| January 20, 2026 | 6 | 5.97 | 0 | 6 | 5.94 | 54,037 |
| January 19, 2026 | 6.11 | 6.1 | 0 | 6.12 | 6.1 | 11,060 |
| January 16, 2026 | 6.12 | 6.1 | 0 | 6.12 | 6.08 | 10,319 |
| January 15, 2026 | 6.14 | 6.14 | 0 | 6.17 | 6.14 | 21,509 |
| January 14, 2026 | 6.1 | 6.09 | 0 | 6.11 | 6.08 | 3,619 |
| January 13, 2026 | 6.06 | 6.07 | 0 | 6.08 | 6.06 | 10,874 |
| January 12, 2026 | 6.16 | 6.17 | 0 | 6.17 | 6.15 | 8,731 |
| January 09, 2026 | 6.01 | 6.13 | 0 | 6.13 | 6.01 | 34,706 |