iShares MSCI USA SRI UCITS ETF (36B6.DE) XETRA

10.08

+0.00800019(+0.08%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.96	10.08	10.08	10.09	9.93	58,710
April 01, 2026	10.04	10.07	10.07	10.07	9.98	39,211
March 31, 2026	9.87	9.87	9.87	9.91	9.86	42,655
March 30, 2026	9.81	9.9	9.9	9.9	9.81	677
March 27, 2026	9.97	9.85	9.85	9.97	9.85	5,901
March 26, 2026	10.06	9.99	9.99	10.06	9.99	77,220
March 25, 2026	10.12	10.11	10.11	10.13	10.09	118,345
March 24, 2026	10.04	10.05	10.05	10.06	9.98	53,473
March 23, 2026	9.9	10.03	10.03	10.16	9.9	110,348
March 20, 2026	10.09	10.01	10.01	10.09	10.01	26,403
March 19, 2026	10.17	10.07	10.07	10.17	10.07	15,417
March 18, 2026	10.31	10.22	10.22	10.32	10.22	4,500
March 17, 2026	10.23	10.27	10.27	10.31	10.23	4,804
March 16, 2026	10.28	10.29	10.29	10.3	10.26	12,674
March 13, 2026	10.18	10.26	10.26	10.29	10.18	5,909
March 12, 2026	10.31	10.25	10.25	10.31	10.25	13,254
March 11, 2026	10.33	10.33	10.33	10.37	10.3	29,909
March 10, 2026	10.34	10.36	10.36	10.36	10.27	3,667
March 09, 2026	10.14	10.23	10.23	10.23	10.14	19,354
March 06, 2026	10.44	10.29	10.29	10.44	10.29	1,498
March 05, 2026	10.47	10.47	10.47	10.49	10.47	2,288
March 04, 2026	10.39	10.47	10.47	10.47	10.39	27,702
March 03, 2026	10.41	10.4	10.4	10.41	10.33	66,600
March 02, 2026	10.31	10.44	10.44	10.45	10.31	22,983
February 27, 2026	10.4	10.38	10.38	10.4	10.32	2,752
February 26, 2026	10.51	10.43	10.43	10.53	10.38	22,316
February 25, 2026	10.45	10.48	10.48	10.5	10.45	28,303
February 24, 2026	10.36	10.42	10.42	10.43	10.36	3,054
February 23, 2026	10.37	10.31	10.31	10.42	10.3	8,711
February 20, 2026	10.44	10.42	0	10.44	10.38	6,662
February 19, 2026	10.44	10.4	0	10.45	10.39	7,042
February 18, 2026	10.38	10.46	0	10.46	10.37	10,744
February 17, 2026	10.34	10.34	0	10.34	10.28	10,525
February 16, 2026	10.36	10.34	0	10.38	10.33	141,151
February 13, 2026	10.29	10.34	0	10.34	10.27	52,038
February 12, 2026	10.43	10.27	0	10.43	10.27	81,955
February 11, 2026	10.32	10.38	0	10.44	10.29	15,425
February 10, 2026	10.31	10.35	0	10.35	10.29	9,617
February 09, 2026	10.37	10.34	0	10.37	10.26	47,148
February 06, 2026	10.18	10.36	0	10.36	10.18	6,517
February 05, 2026	10.27	10.2	0	10.3	10.2	26,202
February 04, 2026	10.27	10.25	0	10.3	10.23	46,054
February 03, 2026	10.43	10.31	0	10.45	10.31	11,397
February 02, 2026	10.26	10.44	0	10.44	10.26	5,711
January 30, 2026	10.24	10.34	0	10.34	10.24	18,634
January 29, 2026	10.37	10.26	0	10.37	10.23	4,945
January 28, 2026	10.35	10.38	0	10.38	10.34	6,922
January 27, 2026	10.37	10.28	0	10.37	10.28	9,767
January 26, 2026	10.33	10.32	0	10.34	10.29	16,203
January 23, 2026	10.48	10.41	0	10.48	10.41	8,667
January 22, 2026	10.53	10.51	0	10.55	10.5	4,074
January 21, 2026	10.32	10.41	0	10.43	10.25	7,493
January 20, 2026	10.33	10.33	0	10.33	10.27	38,540
January 19, 2026	10.43	10.4	0	10.44	10.4	56,372
January 16, 2026	10.6	10.57	0	10.6	10.57	7,400
January 15, 2026	10.53	10.61	0	10.63	10.53	20,755
January 14, 2026	10.49	10.39	0	10.49	10.39	17,466
January 13, 2026	10.51	10.51	0	10.54	10.49	2,056
January 12, 2026	10.47	10.5	0	10.5	10.45	27,913
January 09, 2026	10.44	10.53	0	10.53	10.44	14,832