iShares MSCI World Consumer Discretionary Sector Advanced UCITS ETF (36BB.DE) XETRA
7.20
-0.031(-0.43%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.20
-0.031(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.18 | 7.2 | 7.2 | 7.24 | 7.18 | 3,763 |
| March 12, 2026 | 7.29 | 7.23 | 7.23 | 7.3 | 7.21 | 3,939 |
| March 11, 2026 | 7.3 | 7.3 | 7.3 | 7.36 | 7.3 | 4,846 |
| March 10, 2026 | 7.3 | 7.33 | 7.33 | 7.33 | 7.28 | 4,269 |
| March 09, 2026 | 7.2 | 7.18 | 7.18 | 7.24 | 7.12 | 32,795 |
| March 06, 2026 | 7.42 | 7.29 | 7.29 | 7.42 | 7.27 | 6,288 |
| March 05, 2026 | 7.36 | 7.38 | 7.38 | 7.39 | 7.36 | 1,088 |
| March 04, 2026 | 7.24 | 7.38 | 7.38 | 7.38 | 7.24 | 666 |
| March 03, 2026 | 7.23 | 7.19 | 7.19 | 7.23 | 7.14 | 16,984 |
| March 02, 2026 | 7.27 | 7.31 | 7.31 | 7.33 | 7.26 | 52,029 |
| February 27, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.35 | 181,880 |
| February 26, 2026 | 7.37 | 7.38 | 7.38 | 7.4 | 7.37 | 4,717 |
| February 25, 2026 | 7.37 | 7.36 | 7.36 | 7.4 | 7.36 | 77,689 |
| February 24, 2026 | 7.29 | 7.36 | 7.36 | 7.36 | 7.27 | 2,323 |
| February 23, 2026 | 7.36 | 7.24 | 7.24 | 7.38 | 7.24 | 3,062 |
| February 20, 2026 | 7.37 | 7.38 | 0 | 7.43 | 7.34 | 17,162 |
| February 19, 2026 | 7.38 | 7.35 | 0 | 7.38 | 7.32 | 25,962 |
| February 18, 2026 | 7.31 | 7.39 | 0 | 7.4 | 7.31 | 25,962 |
| February 17, 2026 | 7.31 | 7.28 | 0 | 7.31 | 7.23 | 14,013 |
| February 16, 2026 | 7.33 | 7.29 | 0 | 7.33 | 7.28 | 3,481 |
| February 13, 2026 | 7.29 | 7.33 | 0 | 7.33 | 7.28 | 7,201 |
| February 12, 2026 | 7.41 | 7.31 | 0 | 7.42 | 7.31 | 1,524 |
| February 11, 2026 | 7.4 | 7.37 | 0 | 7.4 | 7.37 | 563 |
| February 10, 2026 | 7.37 | 7.44 | 0 | 7.44 | 7.37 | 6,681 |
| February 09, 2026 | 7.42 | 7.37 | 0 | 7.43 | 7.28 | 31,324 |
| February 06, 2026 | 7.25 | 7.36 | 0 | 7.36 | 7.25 | 7,169 |
| February 05, 2026 | 7.59 | 7.46 | 0 | 7.59 | 7.41 | 67,972 |
| February 04, 2026 | 7.61 | 7.62 | 0 | 7.64 | 7.61 | 9,892 |
| February 03, 2026 | 7.71 | 7.61 | 0 | 7.71 | 7.61 | 23,689 |
| February 02, 2026 | 7.55 | 7.68 | 0 | 7.68 | 7.55 | 12,763 |
| January 30, 2026 | 7.54 | 7.61 | 0 | 7.64 | 7.54 | 11,341 |
| January 29, 2026 | 7.62 | 7.54 | 0 | 7.64 | 7.51 | 13,744 |
| January 28, 2026 | 7.62 | 7.62 | 0 | 7.68 | 7.61 | 5,644 |
| January 27, 2026 | 7.7 | 7.64 | 0 | 7.7 | 7.64 | 6,869 |
| January 26, 2026 | 7.72 | 7.69 | 0 | 7.73 | 7.69 | 5 |
| January 23, 2026 | 7.78 | 7.77 | 0 | 7.78 | 7.74 | 1,962 |
| January 22, 2026 | 7.75 | 7.74 | 0 | 7.76 | 7.73 | 8,083 |
| January 21, 2026 | 7.63 | 7.66 | 0 | 7.67 | 7.58 | 4,730 |
| January 20, 2026 | 7.68 | 7.65 | 0 | 7.68 | 7.61 | 17,566 |
| January 19, 2026 | 7.75 | 7.74 | 0 | 7.78 | 7.74 | 1,508 |
| January 16, 2026 | 7.93 | 7.88 | 0 | 7.93 | 7.85 | 4,757 |
| January 15, 2026 | 7.88 | 7.91 | 0 | 7.92 | 7.87 | 15,058 |
| January 14, 2026 | 7.96 | 7.85 | 0 | 7.96 | 7.85 | 124 |
| January 13, 2026 | 7.97 | 7.97 | 0 | 7.98 | 7.95 | 2,726 |
| January 12, 2026 | 7.94 | 8 | 0 | 8 | 7.92 | 8,875 |
| January 09, 2026 | 7.91 | 7.98 | 0 | 7.99 | 7.91 | 2,521 |
| January 08, 2026 | 7.77 | 7.89 | 0 | 7.89 | 7.77 | 34,119 |
| January 07, 2026 | 7.81 | 7.83 | 0 | 7.83 | 7.79 | 9,615 |
| January 06, 2026 | 7.73 | 7.77 | 0 | 7.77 | 7.72 | 7,595 |
| January 05, 2026 | 7.66 | 7.76 | 0 | 7.77 | 7.65 | 11,161 |
| January 02, 2026 | 7.73 | 7.61 | 0 | 7.74 | 7.6 | 16,629 |
| December 30, 2025 | 7.73 | 7.73 | 0 | 7.73 | 7.71 | 2,057 |
| December 29, 2025 | 7.72 | 7.73 | 0 | 7.75 | 7.72 | 504 |
| December 23, 2025 | 7.77 | 7.75 | 0 | 7.77 | 7.75 | 766 |
| December 22, 2025 | 7.77 | 7.77 | 0 | 7.77 | 7.75 | 290 |
| December 19, 2025 | 7.78 | 7.74 | 0 | 7.79 | 7.74 | 39,944 |
| December 18, 2025 | 7.67 | 7.82 | 0 | 7.83 | 7.67 | 7,486 |
| December 17, 2025 | 7.77 | 7.69 | 0 | 7.78 | 7.69 | 81,084 |
| December 16, 2025 | 7.66 | 7.69 | 0 | 7.69 | 7.66 | 9,322 |
| December 15, 2025 | 7.73 | 7.72 | 0 | 7.75 | 7.71 | 2,483 |