iShares MSCI World Energy Sector UCITS ETF (5MVW.DE) XETRA

6.03

-0.03(-0.50%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.186.066.066.186.0130,912
September 04, 20256.156.196.196.196.1411,512
September 03, 20256.276.166.166.276.1583,589
September 02, 20256.266.256.256.316.2174,328
September 01, 20256.246.266.266.266.2424,025
August 29, 20256.246.216.216.276.271,697
August 28, 20256.226.216.216.236.1635,425
August 27, 20256.166.236.236.236.1576,879
August 26, 20256.166.116.116.166.1123,183
August 25, 20256.126.136.136.146.1120,500
August 22, 20256.086.16.16.136.0826,730
August 21, 20256.016.036.036.04655,325
August 20, 20255.966665.966,505
August 19, 20255.945.965.965.975.9218,431
August 18, 20255.975.955.955.985.9221,561
August 15, 20255.995.995.995.995.9535,869
August 14, 20255.975.965.965.975.945,687
August 13, 20255.925.915.915.935.98,932
August 12, 20255.945.965.965.975.9212,777
August 11, 20255.955.945.945.995.9317,322
August 08, 20255.915.955.955.975.9134,121
August 07, 20255.965.945.9465.9448,768
August 06, 20256.026.036.036.066.0118,256
August 05, 20255.995.975.976.025.9337,624
August 04, 20255.995.995.996.025.9572,096
August 01, 20256.135.975.976.145.9722,364
July 31, 20256.116.116.116.186.177,356
July 30, 20256.186.146.146.186.1415,408
July 29, 20256.116.146.146.166.134,845
July 28, 20256.016.086.086.086.0112,764
July 25, 20255.995.975.976.015.9541,643
July 24, 20255.955.955.955.985.9214,543
July 23, 20255.925.945.945.955.9121,192
July 22, 20255.895.875.875.915.8620,165
July 21, 20255.965.915.915.975.8931,881
July 18, 20256.015.975.976.045.958,964
July 17, 20255.965.985.985.995.958,489
July 16, 20256.015.945.946.045.9341,721
July 15, 20256.056.056.056.066.0153,934
July 14, 20256.086.046.046.116.0362,779
July 11, 20256.056.086.086.16.0126,376
July 10, 202566.056.056.055.9716,982
July 09, 20256.02666.05621,435
July 08, 20255.895.985.9865.8727,158
July 07, 20255.915.885.885.935.8831,580
July 04, 20255.935.925.925.935.933,244
July 03, 20255.925.965.965.965.9221,237
July 02, 20255.885.875.875.925.8516,551
July 01, 20255.845.865.865.865.7863,891
June 30, 20255.865.855.855.885.8386,046
June 27, 20255.925.895.895.925.8833,994
June 26, 20255.865.95.95.95.8226,887
June 25, 20255.925.885.885.925.8516,298
June 24, 20255.925.925.925.955.89100,607
June 23, 20256.226.146.146.246.13113,159
June 20, 20256.126.176.176.176.1160,276
June 19, 20256.186.216.216.216.1742,863
June 18, 20256.156.116.116.196.148,777
June 17, 20256.066.156.156.186.0629,769
June 16, 20256.166.076.076.176.0386,997