iShares MSCI EM SRI UCITS ETF (36B5.DE) XETRA

5.11

+0.031(+0.61%)

Updated at September 08 03:24PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.095.085.085.115.07280,538
September 04, 20255.045.055.055.055.0447,297
September 03, 20255.065.055.055.075.058,121
September 02, 20255.055.035.035.055.0118,366
September 01, 20255.055.055.055.055.0470,614
August 29, 20255.085.035.035.085.03235,083
August 28, 20255.095.095.095.095.07140,807
August 27, 20255.125.115.115.135.126,089
August 26, 20255.165.155.155.165.1495,118
August 25, 20255.175.175.175.175.15128,119
August 22, 20255.15.165.165.165.155,695
August 21, 20255.095.115.115.115.08180,094
August 20, 20255.095.085.085.15.06414,661
August 19, 20255.125.115.115.135.1303,170
August 18, 20255.125.135.135.145.12109,245
August 15, 20255.145.115.115.145.114,493
August 14, 20255.135.125.125.145.11168,991
August 13, 20255.145.155.155.165.14123,050
August 12, 20255.095.15.15.15.0952,056
August 11, 20255.075.095.095.095.0750,037
August 08, 20255.065.065.065.075.0664,655
August 07, 20255.075.075.075.15.0630,315
August 06, 20255.045.015.015.055.0142,717
August 05, 20255.075.045.045.075.0431,140
August 04, 20255.015.025.025.035.01503,375
August 01, 20255.044.974.975.044.95242,460
July 31, 20255.15.075.075.115.07345,245
July 30, 20255.095.15.15.115.09165,730
July 29, 20255.085.15.15.115.08154,808
July 28, 20255.055.065.065.075.0564,452
July 25, 20255.065.065.065.065.0588,934
July 24, 20255.095.065.065.15.0678,703
July 23, 20255.085.15.15.15.08172,639
July 22, 20255.065.055.055.075.05192,634
July 21, 20255.15.095.095.15.0878,084
July 18, 20255.095.15.15.15.0963,901
July 17, 20255.085.15.15.15.0765,084
July 16, 20255.024.994.995.044.99171,493
July 15, 20255.025.035.035.035.0158,807
July 14, 20254.964.964.964.974.9634,611
July 11, 202554.964.9654.968,965
July 10, 20254.974.984.984.984.9728,959
July 09, 20254.964.964.964.974.961,291
July 08, 20254.974.974.974.984.9712,198
July 07, 20254.934.954.954.964.9354,899
July 04, 20254.954.954.954.954.9410,685
July 03, 20254.975.015.015.014.9768,248
July 02, 20254.944.944.944.944.9116,669
July 01, 20254.944.934.934.944.9291,315
June 30, 20254.924.914.914.924.9153,929
June 27, 20254.944.934.934.944.9227,827
June 26, 20254.944.944.944.954.939,312
June 25, 20254.974.964.964.984.9559,668
June 24, 20254.934.954.954.954.923,691
June 23, 20254.834.834.834.854.8380,793
June 20, 20254.864.834.834.884.8314,649
June 19, 20254.844.814.814.844.8119,705
June 18, 20254.874.874.874.874.8511,956
June 17, 20254.864.874.874.874.8513,713
June 16, 20254.884.924.924.924.87196,476