iShares MSCI USA SRI UCITS ETF USD (Dist) - 36B6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.44	10.42	10.42	10.44	10.38	6,662
February 19, 2026	10.44	10.4	10.4	10.45	10.39	7,042
February 18, 2026	10.38	10.46	10.46	10.46	10.37	10,744
February 17, 2026	10.34	10.34	10.34	10.34	10.28	10,525
February 16, 2026	10.36	10.34	10.34	10.38	10.33	141,151
February 13, 2026	10.29	10.34	10.34	10.34	10.27	52,038
February 12, 2026	10.43	10.27	10.27	10.43	10.27	81,955
February 11, 2026	10.32	10.38	10.38	10.44	10.29	15,425
February 10, 2026	10.31	10.35	10.35	10.35	10.29	9,617
February 09, 2026	10.37	10.34	10.34	10.37	10.26	47,148
February 06, 2026	10.18	10.36	10.36	10.36	10.18	6,517
February 05, 2026	10.27	10.2	10.2	10.3	10.2	26,202
February 04, 2026	10.27	10.25	10.25	10.3	10.23	46,054
February 03, 2026	10.43	10.31	10.31	10.45	10.31	11,397
February 02, 2026	10.26	10.44	10.44	10.44	10.26	5,711
January 30, 2026	10.24	10.34	10.34	10.34	10.24	18,634
January 29, 2026	10.37	10.26	10.26	10.37	10.23	4,945
January 28, 2026	10.35	10.38	10.38	10.38	10.34	6,922
January 27, 2026	10.37	10.28	10.28	10.37	10.28	9,767
January 26, 2026	10.33	10.32	10.32	10.34	10.29	16,203
January 23, 2026	10.48	10.41	10.41	10.48	10.41	8,667
January 22, 2026	10.53	10.51	10.51	10.55	10.5	4,074
January 21, 2026	10.32	10.41	10.41	10.43	10.25	7,493
January 20, 2026	10.33	10.33	10.33	10.33	10.27	38,540
January 19, 2026	10.43	10.4	10.4	10.44	10.4	56,372
January 16, 2026	10.6	10.57	10.57	10.6	10.57	7,400
January 15, 2026	10.53	10.61	10.61	10.63	10.53	20,755
January 14, 2026	10.49	10.39	10.39	10.49	10.39	17,466
January 13, 2026	10.51	10.51	10.51	10.54	10.49	2,056
January 12, 2026	10.47	10.5	10.5	10.5	10.45	27,898
January 09, 2026	10.44	10.53	10.53	10.53	10.44	14,832
January 08, 2026	10.39	10.42	10.42	10.42	10.38	10,902
January 07, 2026	10.45	10.45	10.45	10.46	10.43	13,175
January 06, 2026	10.3	10.41	10.41	10.41	10.3	5,034
January 05, 2026	10.19	10.32	10.32	10.33	10.19	11,849
January 02, 2026	10.17	10.14	10.14	10.2	10.12	5,308
December 30, 2025	10.2	10.22	10.22	10.22	10.2	968
December 29, 2025	10.22	10.2	10.2	10.23	10.17	2,033
December 23, 2025	10.19	10.18	10.18	10.19	10.16	16,367
December 22, 2025	10.18	10.22	10.22	10.22	10.17	7,336
December 19, 2025	10.11	10.18	10.18	10.18	10.1	5,280
December 18, 2025	10.03	10.14	10.14	10.14	10.03	22,442
December 17, 2025	10.15	10.04	10.04	10.17	10.04	3,558
December 16, 2025	10.09	10.09	10.09	10.12	10.08	15,608
December 15, 2025	10.18	10.14	10.14	10.18	10.12	7,243
December 12, 2025	10.24	10.15	10.15	10.27	10.15	12,840
December 11, 2025	10.14	10.16	10.16	10.18	10.13	11,206
December 10, 2025	10.21	10.22	10.17	10.22	10.21	6,203
December 09, 2025	10.27	10.26	10.21	10.27	10.23	7,881
December 08, 2025	10.28	10.24	10.19	10.29	10.24	10,691
December 05, 2025	10.26	10.31	10.26	10.31	10.26	23,031
December 04, 2025	10.23	10.23	10.23	10.23	10.21	4,612
December 03, 2025	10.16	10.2	10.2	10.2	10.15	14,519
December 02, 2025	10.1	10.14	10.14	10.18	10.1	26,250
December 01, 2025	10.06	10.12	10.12	10.12	10.03	10,056
November 28, 2025	10.08	10.13	10.13	10.13	10.08	1,784
November 27, 2025	10.08	10.07	10.07	10.08	10.06	5,211
November 26, 2025	10.06	10.09	10.09	10.09	10.04	6,869
November 25, 2025	9.97	10	10	10	9.89	66,695
November 24, 2025	9.95	10	10	10	9.91	10,549

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